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

14.40
0.10
(0.70%)
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
(2026-02-11) 		-1.80 -11.25% 4,634,500 -44,000 -0.8
13.80
16.70
14.30
2 tháng
(2026-01-12) 		-1 -6.58% 10,046,300 -22,600 -0.4
13.80
17.80
14.30
3 tháng
(2025-12-15) 		-1.40 -8.97% 12,004,400 -20,400 -0.4
13.80
17.80
14.30
6 tháng
(2025-09-15) 		-3 -17.44% 23,783,300 591,700 9.5
13.80
17.80
14.30
12 tháng
(2025-03-18) 		-0.50 -3.40% 76,475,400 1,157,400 18.6
9.80
20.40
14.30
24 tháng
(2024-03-25) 		0.40 2.90% 118,803,123 1,116,400 18.1
9.80
20.40
14.30
36 tháng
(2023-03-29) 		9.20 184% 217,297,339 1,120,400 18.2
4.90
20.40
14.30
60 tháng
(2021-04-08) 		2.60 22.41% 378,847,372 1,151,250 18.6
3.20
23.50
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2014
4
 231,350 4.10 4.10 3.90 0 14,550 -0.1
18/12/2014
4.10
 128,940 3.90 4.10 4 0 0 0
17/12/2014
3.90
 482,470 4 4.10 3.80 0 15,450 -0.1
16/12/2014
4
 333,090 4.20 4.20 4 0 0 0
15/12/2014
4.20
 185,710 4.20 4.30 4.10 0 0 0
12/12/2014
4.20
 124,550 4.10 4.20 4.10 0 0 0
11/12/2014
4.10
 241,720 4.20 4.20 4 0 30,000 -0.1
10/12/2014
4.20
 718,770 4 4.20 4 0 50,000 -0.2
09/12/2014
4
 988,240 4.30 4.40 4 0 70,000 -0.3
08/12/2014
4.30
 769,560 4.50 4.50 4.30 0 0 0
05/12/2014
4.50
 674,460 4.50 4.60 4.40 0 0 0
04/12/2014
4.50
 361,230 4.70 4.70 4.50 0 0 0
03/12/2014
4.70
 298,650 4.60 4.70 4.50 0 0 0
02/12/2014
4.60
 414,540 4.60 4.70 4.50 0 0 0
01/12/2014
4.60
 371,470 4.60 4.70 4.50 30,000 0 0.1
28/11/2014
4.60
 592,760 4.70 4.90 4.60 0 0 0
27/11/2014
4.70
 1,413,350 4.50 4.80 4.40 0 5,000 -0.0
26/11/2014
4.50
 592,930 4.60 4.70 4.30 0 0 0
25/11/2014
4.60
 341,650 4.60 4.70 4.50 5,000 0 0.0
24/11/2014
4.60
 490,800 4.70 4.70 4.50 0 0 0
21/11/2014
4.70
 853,390 4.80 5 4.70 10,000 0 0.0
20/11/2014
4.80
 2,736,160 4.50 4.80 4.60 140,000 0 0.7
19/11/2014
4.50
 346,620 4.50 4.50 4.30 0 0 0
18/11/2014
4.50
 657,300 4.60 4.60 4.40 0 0 0
17/11/2014
4.60
 346,420 4.50 4.70 4.40 0 0 0
14/11/2014
4.50
 386,290 4.60 4.60 4.40 0 0 0
13/11/2014
4.60
 1,288,490 4.30 4.60 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |