CTCP Đầu tư Khu Công nghiệp Dầu khí Long Sơn (pxl)

16.30
0.10
(0.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.10 -0.61% 2,805,700 582,800 9.4
15.90
16.80
16.30
2 tháng
(2025-10-06) 		0 0% 8,088,100 606,800 9.8
15.20
16.90
16.30
3 tháng
(2025-09-08) 		-0.70 -4.14% 12,788,800 675,000 11.0
15.20
17.20
16.30
6 tháng
(2025-06-09) 		3.60 28.57% 52,963,600 1,177,000 19.0
12.40
20.40
16.30
12 tháng
(2024-12-10) 		3 22.73% 71,777,970 1,177,000 19.0
9.80
20.40
16.30
24 tháng
(2023-12-18) 		7.30 82.02% 128,812,723 1,117,500 18.3
8.40
20.40
16.30
36 tháng
(2022-12-21) 		11.20 224% 213,480,183 1,138,800 18.5
4.50
20.40
16.30
60 tháng
(2020-12-31) 		4.90 43.36% 392,477,906 1,170,761 19.0
3.20
23.50
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2014
4.70
 795,310 4.80 4.90 4.70 0 0 0
22/09/2014
4.80
 783,160 4.90 5.20 4.80 0 0 0
19/09/2014
4.90
 625,750 5 5 4.80 0 0 0
18/09/2014
5
 1,664,170 5.30 5.30 5 0 0 0
17/09/2014
5.30
 1,877,730 5.60 5.60 5.30 0 0 0
16/09/2014
5.60
 2,240,610 5.50 5.70 5.30 0 0 0
15/09/2014
5.50
 3,625,430 5.30 5.60 5.50 0 0 0
12/09/2014
5.30
 1,426,020 5 5.30 5.10 0 0 0
11/09/2014
5
 1,518,420 4.70 5 4.70 0 0 0
10/09/2014
4.70
 720,790 4.80 4.80 4.50 0 0 0
09/09/2014
4.80
 1,680,980 5.10 5.10 4.80 0 0 0
08/09/2014
5.10
 1,807,670 5 5.30 4.90 0 15,000 -0.1
05/09/2014
5
 1,307,500 4.70 5 4.80 0 0 0
04/09/2014
4.70
 630,070 4.90 4.90 4.70 0 0 0
03/09/2014
4.90
 1,570,910 4.80 5 4.80 0 0 0
29/08/2014
4.80
 1,033,360 4.70 4.90 4.70 0 0 0
28/08/2014
4.70
 567,430 4.80 4.90 4.70 0 0 0
27/08/2014
4.80
 1,743,300 4.70 4.90 4.70 0 0 0
26/08/2014
4.70
 793,250 4.70 4.80 4.50 0 0 0
25/08/2014
4.70
 1,157,510 4.60 4.80 4.70 0 0 0
22/08/2014
4.60
 2,270,980 4.50 4.80 4.60 15,000 0 0.1
21/08/2014
4.50
 1,753,760 4.50 4.60 4.40 0 0 0
20/08/2014
4.50
 311,070 4.40 4.50 4.40 0 0 0
19/08/2014
4.40
 699,860 4.40 4.50 4.40 0 15,000 -0.1
18/08/2014
4.40
 625,240 4.30 4.40 4.30 0 20,000 -0.1
15/08/2014
4.30
 553,420 4.30 4.40 4.20 0 34,430 -0.1
14/08/2014
4.30
 560,970 4.30 4.40 4.20 0 10,000 -0.0
13/08/2014
4.30
 550,200 4.20 4.40 4.30 0 15,440 -0.1
12/08/2014
4.20
 585,550 4.40 4.40 4.20 1,800 5,130 -0.0
11/08/2014
4.40
 364,350 4.50 4.50 4.30 0 10,000 -0.0
08/08/2014
4.50
 1,327,510 4.30 4.50 4.40 0 30,000 -0.1
07/08/2014
4.30
 88,890 4.30 4.30 4.20 0 0 0
06/08/2014
4.30
 733,320 4.30 4.40 4.20 0 0 0
05/08/2014
4.30
 365,460 4.20 4.30 4.10 0 9,000 -0.0
04/08/2014
4.20
 231,550 4.20 4.20 4.10 0 15,000 -0.1
01/08/2014
4.20
 520,250 4.30 4.30 4.20 0 11,000 -0.0
31/07/2014
4.30
 684,210 4.20 4.30 4.20 0 55,000 -0.2
30/07/2014
4.20
 386,620 4.20 4.30 4.20 0 50,000 -0.2
29/07/2014
4.20
 264,910 4.20 4.30 4.10 0 5,000 -0.0
28/07/2014
4.20
 825,780 4.40 4.40 4.10 0 0 0
25/07/2014
4.40
 1,580,330 4.30 4.60 4.40 5,000 1,240 0.0
24/07/2014
4.30
 105,250 4.40 4.40 4.20 0 0 0
23/07/2014
4.40
 90,120 4.40 4.40 4.20 0 0 0
22/07/2014
4.40
 493,530 4.40 4.50 4.20 600 0 0.0
21/07/2014
4.40
 355,910 4.50 4.60 4.40 600 0 0.0
18/07/2014
4.50
 424,120 4.60 4.60 4.40 40 0 0.0
17/07/2014
4.60
 398,740 4.50 4.60 4.40 0 2,000 -0.0
16/07/2014
4.50
 491,900 4.60 4.80 4.50 0 23,000 -0.1
15/07/2014
4.60
 969,500 4.50 4.70 4.50 0 0 0
14/07/2014
4.50
 231,790 4.60 4.70 4.50 0 10,000 -0.0
11/07/2014
4.60
 339,020 4.60 4.60 4.50 0 27,000 -0.1
10/07/2014
4.60
 1,291,740 4.80 4.80 4.50 0 0 0
09/07/2014
4.80
 805,930 4.70 4.90 4.70 10,000 0 0.0
08/07/2014
4.70
 1,317,460 4.40 4.70 4.40 32,000 26,000 0.0
07/07/2014
4.40
 609,290 4.40 4.60 4.40 0 45,000 -0.2
04/07/2014
4.40
 780,640 4.40 4.50 4.30 0 0 0
03/07/2014
4.40
 1,173,970 4.40 4.70 4.40 48,010 0 0.2
02/07/2014
4.40
 935,380 4.20 4.40 4.30 108,000 0 0.5
01/07/2014
4.20
 1,205,940 4 4.20 4 4,990 0 0.0
30/06/2014
4
 219,620 4 4.10 4 45,000 0 0.2
27/06/2014
4
 372,340 4.10 4.10 4 0 200 -0.0
26/06/2014
4.10
 355,290 4.10 4.20 4.10 40,000 0 0.2
25/06/2014
4.10
 658,000 4 4.20 4 50,000 0 0.2
24/06/2014
4
 336,400 4 4.10 3.90 0 25,000 -0.1
23/06/2014
4
 106,160 4 4 3.90 0 30,000 -0.1
20/06/2014
4
 244,410 4 4.10 3.90 0 0 0
19/06/2014
4
 632,290 4.20 4.20 4 10,000 0 0.0
18/06/2014
4.20
 735,980 4.10 4.20 4.10 50,830 0 0.2
17/06/2014
4.10
 544,940 4 4.10 3.90 69,170 0 0.3
16/06/2014
4
 213,930 3.90 4 3.80 0 26,000 -0.1
13/06/2014
3.90
 178,300 4 4 3.90 0 0 0
12/06/2014
4
 367,020 4 4.10 4 0 0 0
11/06/2014
4
 513,630 3.80 4 3.70 0 15,000 -0.1
10/06/2014
3.80
 377,800 3.90 4 3.80 0 17,000 -0.1
09/06/2014
3.90
 159,250 3.90 4 3.80 0 0 0
06/06/2014
3.90
 199,820 3.80 3.90 3.70 0 8,000 -0.0
05/06/2014
3.80
 288,070 3.70 3.80 3.60 0 22,000 -0.1
04/06/2014
3.70
 276,410 3.90 4 3.70 0 0 0
03/06/2014
3.90
 128,290 3.80 3.90 3.70 0 0 0
02/06/2014
3.80
 498,560 4 4 3.80 0 32,900 -0.1
30/05/2014
4
 468,680 4 4 3.90 0 30,000 -0.1
29/05/2014
4
 692,780 4.20 4.30 4 0 85,100 -0.3
28/05/2014
4.20
 1,129,060 4.10 4.30 4.20 26,000 0 0.1
27/05/2014
4.10
 897,880 3.90 4.10 3.90 0 6,800 -0.0
26/05/2014
3.90
 465,050 4 4 3.80 0 40,600 -0.2
23/05/2014
4
 574,950 4.10 4.10 3.90 38,000 20,400 0.1
22/05/2014
4.10
 1,506,040 3.90 4.10 4 51,800 7,000 0.2
21/05/2014
3.90
 753,440 3.70 3.90 3.80 77,000 0 0.3
20/05/2014
3.70
 684,690 3.50 3.70 3.40 101,000 0 0.4
19/05/2014
3.50
 519,940 3.30 3.50 3.30 0 8,000 -0.0
16/05/2014
3.30
 262,390 3.10 3.30 3 0 10,000 -0.0
15/05/2014
3.10
 385,470 3.30 3.40 3.10 0 0 0
14/05/2014
3.30
 513,720 3.10 3.30 2.90 0 0 0
13/05/2014
3.10
 458,500 3.30 3.30 3.10 18,000 0 0.1
12/05/2014
3.30
 176,320 3.50 3.50 3.30 0 0 0
09/05/2014
3.50
 458,490 3.60 3.70 3.40 0 0 0
08/05/2014
3.60
 270,080 3.80 3.80 3.60 0 0 0
07/05/2014
3.80
 149,470 3.80 3.90 3.70 0 0 0
06/05/2014
3.80
 620,540 3.90 3.90 3.70 0 19,000 -0.1
05/05/2014
3.90
 533,700 4.10 4.20 3.90 0 11,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |