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)
25/07/2012
4.20
 404,030 4.30 4.40 4.10 0 0 0
24/07/2012
4.30
 697,300 4.50 4.50 4.30 0 0 0
23/07/2012
4.50
 692,310 4.70 4.70 4.50 0 0 0
20/07/2012
4.70
 1,051,210 4.90 5 4.70 0 0 0
19/07/2012
4.90
 850,320 4.70 4.90 4.50 0 0 0
18/07/2012
4.70
 504,240 4.70 4.80 4.60 0 0 0
17/07/2012
4.70
 629,060 4.50 4.70 4.40 0 0 0
16/07/2012
4.50
 1,833,260 4.40 4.60 4.40 0 0 0
13/07/2012
4.40
 735,560 4.20 4.40 4.20 0 0 0
12/07/2012
4.20
 190,370 4.10 4.20 4 0 0 0
11/07/2012
4.10
 248,780 4 4.20 4 0 0 0
10/07/2012
4
 227,430 4.10 4.20 3.90 0 0 0
09/07/2012
4.10
 250,380 4.30 4.30 4.10 0 0 0
06/07/2012
4.30
 621,560 4.10 4.30 4 0 0 0
05/07/2012
4.10
 524,910 4 4.10 3.80 0 0 0
04/07/2012
4
 604,300 4.20 4.30 4 0 0 0
03/07/2012
4.20
 280,890 4.40 4.40 4.20 0 0 0
02/07/2012
4.40
 374,640 4.60 4.60 4.40 0 0 0
29/06/2012
4.60
 548,770 4.40 4.60 4.30 0 0 0
28/06/2012
4.40
 761,370 4.50 4.50 4.30 0 0 0
27/06/2012
4.50
 440,240 4.70 4.80 4.50 0 0 0
26/06/2012
4.70
 615,620 4.90 4.90 4.70 0 0 0
25/06/2012
4.90
 880,780 5.10 5.10 4.90 0 0 0
22/06/2012
5.10
 433,670 5.20 5.20 5 0 0 0
21/06/2012
5.20
 201,420 5.20 5.30 5.10 0 0 0
20/06/2012
5.20
 422,800 5.20 5.30 5.10 0 0 0
19/06/2012
5.20
 1,058,360 5.40 5.40 5.20 0 0 0
18/06/2012
5.40
 521,600 5.40 5.60 5.40 0 0 0
15/06/2012
5.40
 483,410 5.30 5.50 5.30 0 0 0
14/06/2012
5.30
 454,670 5.20 5.40 5.10 0 0 0
13/06/2012
5.20
 364,520 5.30 5.40 5.20 0 0 0
12/06/2012
5.30
 889,390 5.50 5.60 5.30 0 0 0
11/06/2012
5.50
 438,420 5.40 5.60 5.40 0 0 0
08/06/2012
5.40
 1,436,180 5.40 5.60 5.40 0 0 0
07/06/2012
5.40
 645,720 5.20 5.40 5.30 0 0 0
06/06/2012
5.20
 615,140 5 5.20 5 0 0 0
05/06/2012
5
 440,010 4.90 5 4.80 0 0 0
04/06/2012
4.90
 1,411,920 5.10 5.10 4.90 0 0 0
01/06/2012
5.10
 536,990 5.20 5.40 5.10 0 0 0
31/05/2012
5.20
 529,970 5.40 5.50 5.20 0 0 0
30/05/2012
5.40
 324,640 5.50 5.70 5.40 0 0 0
29/05/2012
5.50
 733,290 5.70 5.70 5.50 0 0 0
28/05/2012
5.70
 1,357,470 5.50 5.70 5.50 0 0 0
25/05/2012
5.50
 744,160 5.30 5.50 5.40 0 0 0
24/05/2012
5.30
 527,240 5.50 5.50 5.30 0 0 0
23/05/2012
5.50
 660,000 5.70 5.70 5.50 5,000 0 0.0
22/05/2012
5.70
 1,236,440 5.50 5.70 5.50 0 0 0
21/05/2012
5.50
 802,970 5.30 5.50 5.30 0 0 0
18/05/2012
5.30
 836,200 5.50 5.50 5.30 5,000 0 0.0
17/05/2012
5.50
 849,980 5.70 5.80 5.50 0 0 0
16/05/2012
5.70
 1,757,440 5.70 5.80 5.50 0 0 0
15/05/2012
5.70
 1,616,150 5.90 5.90 5.70 0 0 0
14/05/2012
5.90
 1,285,120 6.20 6.20 5.90 0 10 -0.0
11/05/2012
6.20
 2,004,360 6.50 6.60 6.20 0 0 0
10/05/2012
6.50
 1,754,970 6.60 6.80 6.40 0 0 0
09/05/2012
6.60
 1,447,530 6.80 6.90 6.50 0 0 0
08/05/2012
6.80
 2,576,910 6.60 6.90 6.60 60 0 0.0
07/05/2012
6.60
 1,581,800 6.30 6.60 6.40 0 0 0
04/05/2012
6.30
 2,364,090 6 6.30 6 0 0 0
03/05/2012
6
 1,226,920 6 6.20 5.80 0 0 0
02/05/2012
6
 2,664,330 6 6.30 6 0 0 0
27/04/2012
6
 1,536,620 5.80 6 5.80 0 0 0
26/04/2012
5.80
 1,281,140 6 6.10 5.80 0 11,000 -0.1
25/04/2012
6
 1,278,220 5.80 6 5.80 0 10,030 -0.1
24/04/2012
5.80
 1,202,780 5.60 5.80 5.50 0 3,950 -0.0
23/04/2012
5.60
 986,550 5.50 5.70 5.50 0 57,800 -0.3
20/04/2012
5.50
 1,599,500 5.70 5.80 5.50 10,000 186,160 -1.0
19/04/2012
5.70
 1,163,630 6 6 5.70 10,030 3,100 0.0
18/04/2012
6
 1,264,580 6.10 6.20 5.90 0 0 0
17/04/2012
6.10
 2,045,070 6 6.30 5.90 39,500 0 0.2
16/04/2012
6
 1,925,190 5.80 6 5.60 196,160 0 1.2
13/04/2012
5.80
 2,389,580 6.10 6.10 5.80 0 0 0
12/04/2012
6.10
 948,770 5.90 6.10 6 0 10,450 -0.1
11/04/2012
5.90
 1,980,610 5.70 5.90 5.70 0 12,000 -0.1
10/04/2012
5.70
 2,586,350 5.50 5.70 5.50 12,000 15,000 -0.0
09/04/2012
5.50
 1,864,580 5.30 5.50 5.40 1,300 0 0.0
06/04/2012
5.30
 786,750 5.30 5.50 5.20 0 0 0
05/04/2012
5.30
 1,066,090 5.10 5.30 4.90 10,020 0 0.1
04/04/2012
5.10
 787,290 5.30 5.40 5.10 28,180 0 0.1
03/04/2012
5.30
 1,104,950 5.10 5.30 4.90 0 0 0
30/03/2012
5.10
 1,065,200 5.30 5.40 5.10 1,800 0 0.0
29/03/2012
5.30
 3,061,490 5.40 5.60 5.30 0 0 0
28/03/2012
5.40
 1,321,690 5.40 5.50 5.20 0 0 0
27/03/2012
5.40
 2,828,740 5.60 5.80 5.40 0 65,000 -0.4
26/03/2012
5.60
 1,271,810 5.40 5.60 5.50 0 15,900 -0.1
23/03/2012
5.40
 1,843,320 5.20 5.40 5.30 0 0 0
22/03/2012
5.20
 1,602,020 5 5.20 5 0 11,900 -0.1
21/03/2012
5
 1,652,620 4.80 5 4.70 15,000 25,000 -0.1
20/03/2012
4.80
 404,330 4.70 4.80 4.60 7,260 7,000 0.0
19/03/2012
4.70
 297,140 4.80 4.90 4.70 0 0 0
16/03/2012
4.80
 1,237,750 4.60 4.80 4.70 8,000 0 0.0
15/03/2012
4.60
 1,050,760 4.40 4.60 4.20 19,000 19,010 -0.0
14/03/2012
4.40
 495,930 4.60 4.70 4.40 0 0 0
13/03/2012
4.60
 554,480 4.50 4.60 4.30 0 0 0
12/03/2012
4.50
 640,780 4.70 4.80 4.50 19,900 0 0.1
09/03/2012
4.70
 1,031,210 4.80 4.80 4.60 10,000 15,000 -0.0
08/03/2012
4.80
 903,840 5 5 4.80 47,390 0 0.2
07/03/2012
5
 1,421,620 5 5 4.80 8,110 12,800 -0.0
06/03/2012
5
 2,331,540 5.20 5.40 5 15,250 15,230 -0.0
05/03/2012
5.20
 393,540 5 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |