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)
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
17/09/2012
3.40
 200,930 3.40 3.50 3.30 0 0 0
14/09/2012
3.40
 802,420 3.30 3.40 3.30 0 0 0
13/09/2012
3.30
 211,270 3.20 3.30 3.10 0 0 0
12/09/2012
3.20
 338,170 3.30 3.40 3.20 0 0 0
11/09/2012
3.30
 233,390 3.40 3.40 3.30 0 0 0
10/09/2012
3.40
 179,990 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 598,380 3.60 3.60 3.50 0 0 0
06/09/2012
3.60
 290,700 3.70 3.70 3.60 0 0 0
05/09/2012
3.70
 446,210 3.80 3.80 3.70 0 0 0
04/09/2012
3.80
 170,340 3.70 3.80 3.70 0 0 0
31/08/2012
3.70
 212,400 3.80 3.80 3.70 0 0 0
30/08/2012
3.80
 408,050 3.70 3.80 3.70 0 0 0
29/08/2012
3.70
 340,600 3.60 3.70 3.60 0 0 0
28/08/2012
3.60
 388,970 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 283,800 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 1,183,980 3.80 3.90 3.70 0 0 0
23/08/2012
3.80
 187,970 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 738,080 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 666,320 4.30 4.30 4.10 0 0 0
20/08/2012
4.30
 272,740 4.30 4.40 4.20 0 0 0
17/08/2012
4.30
 244,610 4.30 4.40 4.20 0 17,000 -0.1
16/08/2012
4.30
 180,350 4.20 4.40 4.20 0 0 0
15/08/2012
4.20
 135,460 4.30 4.40 4.20 0 0 0
14/08/2012
4.30
 220,930 4.20 4.40 4.20 0 0 0
13/08/2012
4.20
 212,950 4.40 4.40 4.20 0 0 0
10/08/2012
4.40
 408,150 4.40 4.40 4.20 0 0 0
09/08/2012
4.40
 371,520 4.40 4.50 4.40 0 0 0
08/08/2012
4.40
 147,530 4.30 4.40 4.30 0 0 0
07/08/2012
4.30
 346,230 4.40 4.50 4.20 0 0 0
06/08/2012
4.40
 364,710 4.20 4.40 4.30 0 0 0
03/08/2012
4.20
 105,050 4.20 4.30 4.10 0 0 0
02/08/2012
4.20
 283,550 4.10 4.30 4.10 0 0 0
01/08/2012
4.10
 263,130 4.20 4.30 4 0 0 0
31/07/2012
4.20
 241,190 4.20 4.30 4.20 0 0 0
30/07/2012
4.20
 115,560 4.20 4.30 4.10 0 0 0
27/07/2012
4.20
 383,270 4.30 4.40 4.20 0 0 0
26/07/2012
4.30
 435,000 4.20 4.40 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |