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

16.30
0.20
(1.24%)
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) 		0.50 3.14% 4,169,000 95,200 1.5
15
17.60
16.30
2 tháng
(2025-11-28) 		0 0% 6,279,600 99,000 1.6
15
17.60
16.30
3 tháng
(2025-10-29) 		0.50 3.14% 9,437,500 680,800 11.0
15
17.60
16.30
6 tháng
(2025-07-31) 		-0.90 -5.20% 43,901,900 675,400 10.8
15
20.40
16.30
12 tháng
(2025-02-03) 		3.60 28.12% 76,171,416 1,275,000 20.6
9.80
20.40
16.30
24 tháng
(2024-02-07) 		5.20 46.43% 127,283,105 1,234,000 20.0
9.80
20.40
16.30
36 tháng
(2023-02-13) 		11.30 221.57% 213,801,280 1,238,000 20.1
4.90
20.40
16.30
60 tháng
(2021-02-22) 		6.20 60.78% 384,507,044 1,268,761 20.5
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)
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
02/03/2012
5
 1,229,190 4.90 5 4.80 0 29,000 -0.1
01/03/2012
4.90
 736,490 4.80 5 4.70 0 19,000 -0.1
29/02/2012
4.80
 1,258,440 4.60 4.80 4.50 43,000 19,000 0.1
28/02/2012
4.60
 2,356,030 4.80 5 4.60 3,930 10,000 -0.0
27/02/2012
4.80
 1,633,260 4.60 4.80 4.60 12,000 0 0.1
24/02/2012
4.60
 375,780 4.40 4.60 4.60 0 0 0
23/02/2012
4.40
 162,400 4.20 4.40 4.40 5,000 0 0.0
22/02/2012
4.20
 677,280 4 4.20 4 38,000 0 0.2
21/02/2012
4
 1,171,750 3.90 4 4 0 0 0
20/02/2012
3.90
 305,550 3.80 3.90 3.80 32,000 0 0.1
17/02/2012
3.80
 825,680 3.80 3.90 3.70 0 0 0
16/02/2012
3.80
 411,570 3.80 3.90 3.70 0 0 0
15/02/2012
3.80
 1,810,120 3.70 3.80 3.70 0 0 0
14/02/2012
3.70
 102,380 3.60 3.70 3.70 0 0 0
13/02/2012
3.60
 848,890 3.50 3.60 3.50 0 0 0
10/02/2012
3.50
 646,670 3.60 3.70 3.50 0 0 0
09/02/2012
3.60
 878,150 3.50 3.60 3.50 0 0 0
08/02/2012
3.50
 480,890 3.40 3.50 3.40 0 0 0
07/02/2012
3.40
 170,670 3.40 3.50 3.30 0 10,000 -0.0
06/02/2012
3.40
 315,960 3.50 3.50 3.40 0 0 0
03/02/2012
3.50
 483,030 3.60 3.70 3.50 0 0 0
02/02/2012
3.60
 447,070 3.50 3.60 3.50 0 0 0
01/02/2012
3.50
 232,940 3.40 3.50 3.30 0 0 0
31/01/2012
3.40
 586,910 3.40 3.50 3.30 0 0 0
30/01/2012
3.40
 93,850 3.50 3.50 3.40 0 0 0
20/01/2012
3.50
 221,810 3.50 3.60 3.50 0 0 0
19/01/2012
3.50
 174,930 3.40 3.50 3.30 0 0 0
18/01/2012
3.40
 203,000 3.40 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |