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)
06/02/2013
3.90
 925,080 3.70 3.90 3.80 0 0 0
05/02/2013
3.70
 408,190 3.80 3.90 3.70 0 20,010 -0.1
04/02/2013
3.80
 607,400 3.90 4 3.80 0 0 0
01/02/2013
3.90
 855,590 3.90 3.90 3.70 0 0 0
31/01/2013
3.90
 1,499,910 3.90 4.10 3.70 0 0 0
30/01/2013
3.90
 892,330 3.90 4 3.80 10,000 100 0.0
29/01/2013
3.90
 1,403,780 3.70 3.90 3.70 10,000 10 0.0
28/01/2013
3.70
 1,000,520 3.90 4 3.70 0 11,000 -0.0
25/01/2013
3.90
 987,010 3.70 3.90 3.70 0 10 -0.0
24/01/2013
3.70
 601,250 3.60 3.80 3.50 0 0 0
23/01/2013
3.60
 1,171,700 3.70 3.70 3.50 0 10 -0.0
22/01/2013
3.70
 1,316,420 3.90 3.90 3.70 20 0 0.0
21/01/2013
3.90
 651,970 4 4.10 3.80 10 0 0
18/01/2013
4
 2,591,940 4 4.20 3.90 1,000 0 0.0
17/01/2013
4
 3,519,120 3.80 4 3.90 10,100 150,000 -0.6
16/01/2013
3.80
 222,970 3.60 3.80 3.80 0 0 0
15/01/2013
3.60
 1,624,680 3.40 3.60 3.50 10 0 0.0
14/01/2013
3.40
 820,420 3.40 3.50 3.30 0 100,000 -0.3
11/01/2013
3.40
 797,070 3.40 3.50 3.30 0 0 0
10/01/2013
3.40
 527,270 3.30 3.40 3.20 0 0 0
09/01/2013
3.30
 1,844,310 3.40 3.50 3.30 150,000 0 0.5
08/01/2013
3.40
 1,129,820 3.50 3.50 3.40 0 0 0
07/01/2013
3.50
 944,500 3.60 3.70 3.50 0 0 0
04/01/2013
3.60
 534,850 3.50 3.60 3.40 100,000 0 0.4
03/01/2013
3.50
 2,456,490 3.40 3.50 3.30 0 1,800 -0.0
02/01/2013
3.40
 145,890 3.30 3.40 3.40 0 0 0
28/12/2012
3.30
 621,740 3.20 3.30 3.20 0 0 0
27/12/2012
3.20
 1,117,230 3.10 3.20 3.10 0 0 0
26/12/2012
3.10
 515,930 3.10 3.20 3 0 0 0
25/12/2012
3.10
 351,760 3.10 3.20 3 0 0 0
24/12/2012
3.10
 287,570 3.10 3.20 3 0 0 0
21/12/2012
3.10
 440,000 3.20 3.20 3.10 0 0 0
20/12/2012
3.20
 785,390 3.10 3.20 3 0 0 0
19/12/2012
3.10
 842,190 3.10 3.20 3 0 0 0
18/12/2012
3.10
 549,600 3.20 3.20 3.10 0 0 0
17/12/2012
3.20
 508,620 3.20 3.30 3.10 0 0 0
14/12/2012
3.20
 256,330 3.20 3.30 3.10 0 0 0
13/12/2012
3.20
 1,412,270 3.20 3.30 3.10 0 100,000 -0.3
12/12/2012
3.20
 1,449,420 3.10 3.20 3.10 0 0 0
11/12/2012
3.10
 314,220 3 3.10 3.10 0 50,000 -0.2
10/12/2012
3
 593,980 2.90 3 3 0 0 0
07/12/2012
2.90
 760,350 2.80 2.90 2.80 0 0 0
06/12/2012
2.80
 193,110 2.80 2.90 2.70 0 0 0
05/12/2012
2.80
 518,010 2.70 2.80 2.70 0 0 0
04/12/2012
2.70
 86,950 2.60 2.70 2.60 0 0 0
03/12/2012
2.60
 111,640 2.70 2.70 2.60 0 0 0
30/11/2012
2.70
 121,710 2.60 2.70 2.60 0 0 0
29/11/2012
2.60
 96,320 2.60 2.70 2.60 0 0 0
28/11/2012
2.60
 117,360 2.70 2.70 2.60 0 0 0
27/11/2012
2.70
 20,170 2.70 2.70 2.60 0 0 0
26/11/2012
2.70
 81,130 2.70 2.70 2.60 0 0 0
23/11/2012
2.70
 22,630 2.80 2.80 2.70 0 0 0
22/11/2012
2.80
 26,290 2.80 2.80 2.70 0 0 0
21/11/2012
2.80
 77,340 2.70 2.80 2.70 0 0 0
20/11/2012
2.70
 32,080 2.70 2.80 2.70 0 0 0
19/11/2012
2.70
 111,060 2.70 2.80 2.70 0 0 0
16/11/2012
2.70
 46,280 2.80 2.80 2.70 0 0 0
15/11/2012
2.80
 116,320 2.80 2.80 2.70 0 0 0
14/11/2012
2.80
 114,800 2.80 2.90 2.80 0 0 0
13/11/2012
2.80
 206,240 2.80 2.90 2.70 0 20,000 -0.1
12/11/2012
2.80
 144,380 2.70 2.80 2.70 0 30,000 -0.1
09/11/2012
2.70
 110,660 2.70 2.80 2.60 0 0 0
08/11/2012
2.70
 112,320 2.70 2.80 2.60 0 0 0
07/11/2012
2.70
 159,480 2.60 2.70 2.60 50,000 0 0.1
06/11/2012
2.60
 159,570 2.70 2.70 2.60 0 0 0
05/11/2012
2.70
 92,240 2.80 2.80 2.70 0 0 0
02/11/2012
2.80
 364,180 2.90 2.90 2.80 0 0 0
01/11/2012
2.90
 92,080 2.90 3 2.90 0 0 0
31/10/2012
2.90
 78,040 2.90 3 2.90 0 0 0
30/10/2012
2.90
 180,640 3 3 2.90 0 0 0
29/10/2012
3
 121,520 2.90 3 2.80 0 0 0
26/10/2012
2.90
 71,390 2.90 3 2.80 0 0 0
25/10/2012
2.90
 259,070 3 3 2.90 0 0 0
24/10/2012
3
 158,880 2.90 3 2.90 0 0 0
23/10/2012
2.90
 169,130 3 3 2.90 0 0 0
22/10/2012
3
 579,620 3 3 2.90 0 0 0
19/10/2012
3
 792,860 3.10 3.20 3 0 50,000 -0.2
18/10/2012
3.10
 385,170 3.10 3.20 3.10 0 0 0
17/10/2012
3.10
 443,400 3.20 3.20 3.10 0 0 0
16/10/2012
3.20
 530,780 3.10 3.20 3 0 0 0
15/10/2012
3.10
 337,400 3.20 3.20 3.10 0 0 0
12/10/2012
3.20
 636,510 3.20 3.30 3.10 0 0 0
11/10/2012
3.20
 520,950 3.10 3.20 3.10 0 0 0
10/10/2012
3.10
 856,760 3 3.10 2.90 50,000 0 0.2
09/10/2012
3
 375,510 3 3.10 2.90 0 0 0
08/10/2012
3
 316,820 2.90 3 2.80 0 0 0
05/10/2012
2.90
 149,710 2.80 2.90 2.70 0 0 0
04/10/2012
2.80
 121,220 2.90 2.90 2.80 0 0 0
03/10/2012
2.90
 190,050 2.80 2.90 2.70 0 0 0
02/10/2012
2.80
 468,170 2.90 2.90 2.80 0 0 0
01/10/2012
2.90
 287,770 3 3 2.90 0 0 0
28/09/2012
3
 195,860 3.10 3.10 3 0 0 0
27/09/2012
3.10
 716,150 3 3.10 3.10 50,000 0 0.2
26/09/2012
3
 792,670 2.90 3 2.80 101,830 0 0.3
25/09/2012
2.90
 109,360 3 3 2.90 0 0 0
24/09/2012
3
 176,060 3.10 3.10 3 0 0 0
21/09/2012
3.10
 461,000 3.10 3.20 3 0 0 0
20/09/2012
3.10
 258,210 3.20 3.20 3.10 0 0 0
19/09/2012
3.20
 345,730 3.30 3.30 3.20 0 0 0
18/09/2012
3.30
 144,060 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |