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

16.40
0.30
(1.86%)
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
(2025-12-29) 		0.40 2.52% 4,263,500 95,200 1.5
15
17.60
16.40
2 tháng
(2025-12-01) 		-0.10 -0.61% 6,316,900 99,000 1.6
15
17.60
16.40
3 tháng
(2025-10-30) 		0.60 3.82% 9,459,200 680,800 11.0
15
17.60
16.40
6 tháng
(2025-08-01) 		-1.40 -7.91% 43,141,500 756,400 12.2
15
20.40
16.40
12 tháng
(2025-02-03) 		3.50 27.34% 76,265,916 1,275,000 20.6
9.80
20.40
16.40
24 tháng
(2024-02-15) 		5.20 46.85% 126,959,437 1,234,000 20.0
9.80
20.40
16.40
36 tháng
(2023-02-13) 		11.20 219.61% 213,895,780 1,238,000 20.1
4.90
20.40
16.40
60 tháng
(2021-02-23) 		6.10 59.80% 384,498,879 1,268,761 20.5
3.20
23.50
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
4.30
 288,900 4.40 4.40 4.30 0 0 0
11/11/2014
4.40
 333,300 4.30 4.40 4.20 0 0 0
10/11/2014
4.30
 287,090 4.30 4.40 4.30 0 0 0
07/11/2014
4.30
 294,100 4.30 4.40 4.30 0 0 0
06/11/2014
4.30
 149,800 4.30 4.40 4.20 0 0 0
05/11/2014
4.30
 354,420 4.40 4.40 4.20 0 0 0
04/11/2014
4.40
 262,100 4.30 4.40 4.20 0 0 0
03/11/2014
4.30
 305,360 4.30 4.50 4.30 0 0 0
31/10/2014
4.30
 334,760 4.30 4.40 4.20 0 0 0
30/10/2014
4.30
 235,550 4.30 4.40 4.20 0 0 0
29/10/2014
4.30
 151,900 4.10 4.30 4.10 0 0 0
28/10/2014
4.10
 571,420 4.10 4.20 3.90 0 0 0
27/10/2014
4.10
 507,710 4.40 4.40 4.10 0 0 0
24/10/2014
4.40
 297,070 4.40 4.40 4.20 0 0 0
23/10/2014
4.40
 617,550 4.50 4.50 4.30 0 0 0
22/10/2014
4.50
 244,790 4.40 4.50 4.30 0 0 0
21/10/2014
4.40
 274,920 4.50 4.50 4.30 0 0 0
20/10/2014
4.50
 129,490 4.50 4.60 4.40 0 0 0
17/10/2014
4.50
 394,360 4.30 4.50 4.30 0 0 0
16/10/2014
4.30
 700,060 4.60 4.70 4.30 0 0 0
15/10/2014
4.60
 462,860 4.70 4.70 4.50 0 0 0
14/10/2014
4.70
 517,270 4.90 4.90 4.70 0 0 0
13/10/2014
4.90
 451,210 4.90 4.90 4.80 0 1,500 -0.0
10/10/2014
4.90
 421,370 4.90 5 4.80 0 0 0
09/10/2014
4.90
 990,580 5 5.10 4.90 0 0 0
08/10/2014
5
 1,126,340 4.90 5.10 4.90 0 1,000 -0.0
07/10/2014
4.90
 498,120 5 5 4.80 0 0 0
06/10/2014
5
 571,630 4.80 5 4.90 0 0 0
03/10/2014
4.80
 461,290 4.90 5 4.80 0 0 0
02/10/2014
4.90
 545,360 4.90 5 4.80 0 0 0
01/10/2014
4.90
 619,390 4.80 5 4.80 0 0 0
30/09/2014
4.80
 508,050 4.80 4.90 4.70 0 0 0
29/09/2014
4.80
 471,750 4.90 4.90 4.70 0 0 0
26/09/2014
4.90
 717,030 5 5.10 4.90 0 0 0
25/09/2014
5
 522,490 4.80 5 4.80 2,500 0 0.0
24/09/2014
4.80
 712,690 4.70 4.90 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |