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)
29/04/2014
4.10
 258,450 4 4.10 3.90 0 0 0
28/04/2014
4
 187,250 4.10 4.20 4 0 0 0
25/04/2014
4.10
 221,680 4.10 4.20 4 0 5,000 -0.0
24/04/2014
4.10
 207,510 4.30 4.30 4.10 0 0 0
23/04/2014
4.30
 427,150 4.30 4.50 4.20 0 0 0
22/04/2014
4.30
 654,740 4.10 4.30 3.90 0 0 0
21/04/2014
4.10
 552,520 4.40 4.40 4.10 0 0 0
18/04/2014
4.40
 543,040 4.70 4.70 4.40 0 200 -0.0
17/04/2014
4.70
 442,780 4.40 4.70 4.50 6,000 0 0.0
16/04/2014
4.40
 1,143,690 4.60 4.60 4.30 0 0 0
15/04/2014
4.60
 1,393,380 4.90 4.90 4.60 0 0 0
14/04/2014
4.90
 490,910 5.10 5.20 4.90 0 0 0
11/04/2014
5.10
 338,800 5.10 5.20 4.90 0 0 0
10/04/2014
5.10
 391,640 5.30 5.30 5.10 0 4,500 -0.0
08/04/2014
5.30
 553,360 5.10 5.30 5.10 0 0 0
07/04/2014
5.10
 877,030 5.10 5.20 4.90 10,000 0 0.1
04/04/2014
5.10
 651,730 5.30 5.40 5.10 0 10,900 -0.1
03/04/2014
5.30
 1,126,670 5 5.30 5 0 10,000 -0.1
02/04/2014
5
 1,598,910 5.30 5.30 5 12,000 0 0.1
01/04/2014
5.30
 1,693,760 5.60 5.60 5.30 5,000 0 0.0
31/03/2014
5.60
 884,830 5.90 6.20 5.60 10,000 10,000 0.0
28/03/2014
5.90
 1,309,720 5.60 5.90 5.60 5,900 200 0.0
27/03/2014
5.60
 1,844,890 5.90 5.90 5.50 5,000 0 0.0
26/03/2014
5.90
 3,203,820 6.30 6.30 5.90 0 25,000 -0.2
25/03/2014
6.30
 3,294,920 6 6.40 6.10 19,000 0 0.1
24/03/2014
6
 1,182,770 5.70 6 5.80 10,000 0 0.1
21/03/2014
5.70
 2,570,990 5.40 5.70 5.30 25,000 0 0.1
20/03/2014
5.40
 3,221,050 5.60 5.60 5.30 0 0 0
19/03/2014
5.60
 3,116,500 5.40 5.70 5.40 4,500 0 0.0
18/03/2014
5.40
 2,428,630 5.10 5.40 5.20 0 0 0
17/03/2014
5.10
 1,167,440 4.80 5.10 4.90 0 27,000 -0.1
14/03/2014
4.80
 3,403,460 4.60 4.90 4.70 0 0 0
13/03/2014
4.60
 2,920,850 4.30 4.60 4.20 0 0 0
12/03/2014
4.30
 1,741,720 4.40 4.60 4.20 200 0 0.0
11/03/2014
4.40
 2,849,250 4.20 4.40 4.30 5,000 0 0.0
10/03/2014
4.20
 2,346,550 4 4.20 4 0 0 0
07/03/2014
4
 1,495,710 3.90 4.10 3.80 17,000 0 0.1
06/03/2014
3.90
 1,080,760 3.90 4 3.80 0 0 0
05/03/2014
3.90
 1,943,690 3.70 3.90 3.70 0 0 0
04/03/2014
3.70
 778,030 3.70 3.80 3.50 0 0 0
03/03/2014
3.70
 1,340,510 3.90 3.90 3.70 0 5,000 -0.0
28/02/2014
3.90
 563,630 3.70 3.90 3.60 0 0 0
27/02/2014
3.70
 944,550 3.90 4 3.70 0 30 -0.0
26/02/2014
3.90
 530,450 3.80 3.90 3.70 0 0 0
25/02/2014
3.80
 838,190 3.90 3.90 3.80 0 100,000 -0.4
24/02/2014
3.90
 941,220 3.70 3.90 3.80 0 0 0
21/02/2014
3.70
 896,240 3.80 3.80 3.60 0 0 0
20/02/2014
3.80
 1,721,120 4 4.20 3.80 0 100,000 -0.4
19/02/2014
4
 1,594,110 3.80 4 3.80 10,000 0 0.0
18/02/2014
3.80
 2,866,080 3.60 3.80 3.60 0 95,000 -0.4
17/02/2014
3.60
 420,750 3.60 3.70 3.60 0 0 0
14/02/2014
3.60
 642,340 3.60 3.70 3.60 0 0 0
13/02/2014
3.60
 415,490 3.60 3.70 3.50 0 0 0
12/02/2014
3.60
 828,390 3.60 3.70 3.50 200,000 0 0.7
11/02/2014
3.60
 955,690 3.70 3.70 3.60 0 0 0
10/02/2014
3.70
 663,540 3.60 3.80 3.50 0 0 0
07/02/2014
3.60
 1,579,760 3.50 3.70 3.50 0 50,000 -0.2
06/02/2014
3.50
 928,750 3.30 3.50 3.30 0 0 0
27/01/2014
3.30
 332,360 3.30 3.40 3.20 0 0 0
24/01/2014
3.30
 70,300 3.30 3.40 3.30 0 0 0
23/01/2014
3.30
 173,410 3.30 3.40 3.20 0 0 0
22/01/2014
3.30
 945,820 3.40 3.40 3.20 0 0 0
21/01/2014
3.40
 406,140 3.40 3.50 3.30 50,000 0 0.2
20/01/2014
3.40
 393,800 3.50 3.60 3.30 0 0 0
17/01/2014
3.50
 725,150 3.50 3.60 3.40 0 0 0
16/01/2014
3.50
 231,900 3.50 3.60 3.40 0 0 0
15/01/2014
3.50
 342,040 3.50 3.60 3.40 0 0 0
14/01/2014
3.50
 1,152,850 3.60 3.60 3.40 0 0 0
13/01/2014
3.60
 337,060 3.70 3.70 3.50 0 0 0
10/01/2014
3.70
 396,350 3.70 3.80 3.60 0 0 0
09/01/2014
3.70
 1,863,140 3.60 3.80 3.50 0 0 0
08/01/2014
3.60
 364,770 3.60 3.60 3.50 0 0 0
07/01/2014
3.60
 370,270 3.60 3.60 3.50 0 0 0
06/01/2014
3.60
 190,680 3.40 3.60 3.50 0 0 0
03/01/2014
3.40
 700,180 3.60 3.60 3.40 0 0 0
02/01/2014
3.60
 328,850 3.60 3.60 3.50 0 0 0
31/12/2013
3.60
 677,950 3.50 3.70 3.40 0 0 0
30/12/2013
3.50
 454,750 3.60 3.60 3.50 0 0 0
27/12/2013
3.60
 506,110 3.80 3.80 3.60 0 0 0
26/12/2013
3.80
 1,487,870 3.60 3.80 3.50 0 0 0
25/12/2013
3.60
 547,600 3.50 3.70 3.50 0 0 0
24/12/2013
3.50
 704,740 3.70 3.70 3.50 3,500 10,000 -0.0
23/12/2013
3.70
 530,310 3.60 3.70 3.50 450 15,000 -0.1
20/12/2013
3.60
 1,042,520 3.60 3.70 3.40 0 25,000 -0.1
19/12/2013
3.60
 303,910 3.60 3.70 3.60 10,000 0 0.0
18/12/2013
3.60
 291,300 3.70 3.70 3.60 10,000 0 0.0
17/12/2013
3.70
 1,942,180 3.50 3.70 3.40 30,000 0 0.1
16/12/2013
3.50
 377,770 3.40 3.50 3.30 1,000 0 0.0
13/12/2013
3.40
 419,320 3.40 3.40 3.20 14,000 0 0.0
12/12/2013
3.40
 1,174,790 3.40 3.40 3.20 20,000 0 0.1
11/12/2013
3.40
 1,899,500 3.50 3.60 3.30 0 0 0
10/12/2013
3.50
 730,650 3.70 3.70 3.50 0 0 0
09/12/2013
3.70
 448,200 3.60 3.80 3.60 0 0 0
06/12/2013
3.60
 1,063,110 3.70 3.80 3.50 30,000 32,000 -0.0
05/12/2013
3.70
 1,284,410 3.90 3.90 3.70 0 48,000 -0.2
04/12/2013
3.90
 697,780 3.90 4 3.70 0 15,000 -0.1
03/12/2013
3.90
 1,673,900 3.80 4 3.70 62,000 0 0.2
02/12/2013
3.80
 1,377,200 4 4 3.80 30,000 103,000 -0.3
29/11/2013
4
 1,792,610 4.10 4.10 3.90 0 135,000 -0.5
28/11/2013
4.10
 2,176,730 3.90 4.10 3.90 33,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |