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)
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
27/11/2013
3.90
 2,233,110 3.70 3.90 3.80 0 0 0
26/11/2013
3.70
 1,390,180 3.50 3.70 3.50 0 24,000 -0.1
25/11/2013
3.50
 2,248,370 3.30 3.50 3.30 60,000 0 0.2
22/11/2013
3.30
 727,300 3.30 3.30 3.20 50,000 15,000 0.1
21/11/2013
3.30
 1,592,380 3.20 3.40 3.20 102,510 0 0.3
20/11/2013
3.20
 1,009,390 3 3.20 3 0 0 0
19/11/2013
3
 366,170 3.10 3.10 3 0 24,510 -0.1
18/11/2013
3.10
 814,120 3 3.10 2.90 0 0 0
15/11/2013
3
 724,940 2.90 3 2.80 24,000 0 0.1
14/11/2013
2.90
 875,220 2.90 3 2.80 0 0 0
13/11/2013
2.90
 672,400 3.10 3.10 2.90 0 10,000 -0.0
12/11/2013
3.10
 1,005,840 3.10 3.20 2.90 43,110 49,900 -0.0
11/11/2013
3.10
 894,700 2.90 3.10 2.80 1,890 0 0.0
08/11/2013
2.90
 1,070,140 2.80 2.90 2.80 0 30,000 -0.1
07/11/2013
2.80
 874,790 2.70 2.80 2.80 0 50,000 -0.1
06/11/2013
2.70
 664,600 2.60 2.70 2.70 15,000 0 0.0
05/11/2013
2.60
 889,490 2.50 2.60 2.60 45,000 0 0.1
04/11/2013
2.50
 701,760 2.50 2.60 2.40 0 0 0
01/11/2013
2.50
 201,650 2.40 2.50 2.40 17,550 0 0.0
31/10/2013
2.40
 350,900 2.50 2.50 2.40 0 0 0
30/10/2013
2.50
 202,920 2.60 2.60 2.50 0 0 0
29/10/2013
2.60
 384,540 2.60 2.60 2.50 0 0 0
28/10/2013
2.60
 1,453,240 2.50 2.60 2.40 32,350 50,000 -0.0
25/10/2013
2.50
 481,140 2.50 2.50 2.40 50,000 0 0.1
24/10/2013
2.50
 404,320 2.40 2.50 2.40 0 0 0
23/10/2013
2.40
 192,480 2.40 2.40 2.30 0 0 0
22/10/2013
2.40
 555,820 2.50 2.50 2.40 0 0 0
21/10/2013
2.50
 582,510 2.50 2.60 2.40 50,000 0 0.1
18/10/2013
2.50
 295,830 2.50 2.50 2.40 0 0 0
17/10/2013
2.50
 1,164,720 2.40 2.50 2.50 0 0 0
16/10/2013
2.40
 443,330 2.30 2.40 2.30 0 10,000 -0.0
15/10/2013
2.30
 239,590 2.20 2.30 2.20 0 0 0
14/10/2013
2.20
 17,740 2.20 2.20 2.10 0 0 0
11/10/2013
2.20
 60,890 2.20 2.20 2.10 0 0 0
10/10/2013
2.20
 89,140 2.20 2.30 2.20 0 0 0
09/10/2013
2.20
 84,210 2.30 2.30 2.20 0 0 0
08/10/2013
2.30
 101,040 2.20 2.30 2.10 0 0 0
07/10/2013
2.20
 165,790 2.30 2.30 2.20 0 0 0
04/10/2013
2.30
 269,140 2.30 2.30 2.20 0 10 -0.0
03/10/2013
2.30
 68,880 2.30 2.30 2.20 0 0 0
02/10/2013
2.30
 261,490 2.30 2.40 2.30 0 0 0
01/10/2013
2.30
 250,910 2.30 2.30 2.20 0 0 0
30/09/2013
2.30
 140,200 2.30 2.30 2.20 0 0 0
27/09/2013
2.30
 180,620 2.20 2.30 2.20 10 0 0.0
26/09/2013
2.20
 371,940 2.20 2.30 2.20 0 0 0
25/09/2013
2.20
 433,990 2.10 2.20 2.10 0 0 0
24/09/2013
2.10
 156,190 2 2.10 2 0 0 0
23/09/2013
2
 152,840 1.90 2 1.90 0 0 0
20/09/2013
1.90
 184,480 1.90 2 1.80 1,000 0 0.0
19/09/2013
1.90
 221,830 2 2 1.90 1,000 0 0.0
18/09/2013
2
 193,070 2.10 2.10 2 0 0 0
17/09/2013
2.10
 284,060 2.10 2.10 2 1,000 0 0.0
16/09/2013
2.10
 222,330 2.20 2.20 2.10 4,000 0 0.0
13/09/2013
2.20
 134,500 2.30 2.30 2.20 3,000 0 0.0
12/09/2013
2.30
 92,730 2.20 2.30 2.10 0 0 0
11/09/2013
2.20
 37,200 2.20 2.20 2.10 0 0 0
10/09/2013
2.20
 171,290 2.30 2.30 2.20 0 0 0
09/09/2013
2.30
 11,240 2.40 2.40 2.30 0 0 0
06/09/2013
2.40
 137,780 2.40 2.40 2.30 0 0 0
05/09/2013
2.40
 20,880 2.30 2.40 2.30 0 0 0
04/09/2013
2.30
 179,660 2.40 2.40 2.30 0 0 0
03/09/2013
2.40
 130,340 2.40 2.40 2.30 0 0 0
30/08/2013
2.40
 87,190 2.40 2.40 2.30 0 0 0
29/08/2013
2.40
 42,920 2.40 2.40 2.30 0 0 0
28/08/2013
2.40
 172,200 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |