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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |