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

14.30
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)
17/05/2013
3
 139,980 3 3 2.90 0 0 0
16/05/2013
3
 187,490 3 3.10 2.90 0 0 0
15/05/2013
3
 98,830 3 3.10 2.90 0 0 0
14/05/2013
3
 236,890 3.10 3.10 2.90 0 0 0
13/05/2013
3.10
 183,420 3 3.10 2.90 0 0 0
10/05/2013
3
 598,380 3.10 3.20 3 0 0 0
09/05/2013
3.10
 595,020 3.10 3.20 3 0 0 0
08/05/2013
3.10
 647,590 3.10 3.20 3 0 0 0
07/05/2013
3.10
 602,090 3.10 3.30 3 0 0 0
06/05/2013
3.10
 533,670 2.90 3.10 3.10 0 500 -0.0
03/05/2013
2.90
 531,450 2.80 2.90 2.80 0 0 0
02/05/2013
2.80
 105,220 2.90 2.90 2.80 0 0 0
26/04/2013
2.90
 140,390 2.90 3 2.90 0 0 0
25/04/2013
2.90
 215,050 2.90 3 2.90 0 0 0
24/04/2013
2.90
 341,890 2.90 2.90 2.80 0 0 0
23/04/2013
2.90
 395,690 2.80 2.90 2.80 0 0 0
22/04/2013
2.80
 653,240 3 3 2.80 0 0 0
18/04/2013
3
 197,380 3 3.10 2.90 0 0 0
17/04/2013
3
 184,250 3 3.10 3 0 0 0
16/04/2013
3
 394,960 3 3.10 2.80 0 0 0
15/04/2013
3
 746,950 3.20 3.20 3 0 0 0
12/04/2013
3.20
 284,900 3.30 3.30 3.10 0 0 0
11/04/2013
3.30
 283,540 3.30 3.40 3.20 0 0 0
10/04/2013
3.30
 270,700 3.40 3.50 3.30 0 0 0
09/04/2013
3.40
 190,170 3.40 3.50 3.40 0 0 0
08/04/2013
3.40
 209,150 3.40 3.50 3.30 0 0 0
05/04/2013
3.40
 345,660 3.40 3.50 3.30 0 0 0
04/04/2013
3.40
 277,990 3.50 3.60 3.40 0 0 0
03/04/2013
3.50
 164,600 3.60 3.60 3.50 1,200 0 0.0
02/04/2013
3.60
 318,860 3.60 3.70 3.50 0 0 0
01/04/2013
3.60
 332,930 3.40 3.60 3.40 0 0 0
29/03/2013
3.40
 349,290 3.50 3.50 3.30 0 0 0
28/03/2013
3.50
 531,960 3.70 3.70 3.50 0 0 0
27/03/2013
3.70
 180,340 3.60 3.70 3.60 0 0 0
26/03/2013
3.60
 99,270 3.70 3.80 3.60 0 0 0
25/03/2013
3.70
 206,880 3.70 3.80 3.60 0 0 0
22/03/2013
3.70
 419,270 3.80 3.90 3.60 0 0 0
21/03/2013
3.80
 403,470 3.90 3.90 3.80 0 0 0
20/03/2013
3.90
 272,510 3.80 3.90 3.70 0 0 0
19/03/2013
3.80
 157,100 3.80 3.90 3.70 0 0 0
18/03/2013
3.80
 627,980 4 4 3.80 0 0 0
15/03/2013
4
 209,400 3.90 4 3.80 0 0 0
14/03/2013
3.90
 392,410 3.90 4 3.80 0 0 0
13/03/2013
3.90
 488,090 4 4 3.90 0 0 0
12/03/2013
4
 692,950 4.10 4.10 3.90 0 20,000 -0.1
11/03/2013
4.10
 517,350 3.90 4.10 3.90 2,500 20,000 -0.1
08/03/2013
3.90
 306,190 3.90 4 3.80 2,500 10,000 -0.0
07/03/2013
3.90
 745,100 3.90 4.10 3.80 2,500 70,000 -0.3
06/03/2013
3.90
 1,269,080 3.70 3.90 3.70 0 0 0
05/03/2013
3.70
 1,159,910 3.90 3.90 3.70 0 0 0
04/03/2013
3.90
 620,440 4.10 4.10 3.90 2,600 0 0.0
01/03/2013
4.10
 437,940 4 4.10 4 0 0 0
28/02/2013
4
 1,144,010 4 4.20 3.90 5,000 0 0.0
27/02/2013
4
 1,086,860 4.10 4.20 3.90 5,000 0 0.0
26/02/2013
4.10
 981,150 4.40 4.40 4.10 0 100,000 -0.4
25/02/2013
4.40
 710,990 4.40 4.60 4.30 0 0 0
22/02/2013
4.40
 2,591,910 4.20 4.40 4.20 50,000 0 0.2
21/02/2013
4.20
 2,487,740 4.40 4.70 4.20 0 0 0
20/02/2013
4.40
 1,431,770 4.50 4.60 4.30 200,000 0 0.9
19/02/2013
4.50
 2,084,220 4.30 4.50 4.20 2,880 0 0.0
18/02/2013
4.30
 856,900 4.30 4.50 4.20 0 0 0
08/02/2013
4.30
 2,341,530 4.10 4.30 4.10 0 0 0
07/02/2013
4.10
 1,516,130 3.90 4.10 4.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |