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

12.70
-0.10
(-0.78%)
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
(2026-05-13) 		-0.40 -3.03% 985,100 700 0
12.60
13.40
12.70
2 tháng
(2026-04-13) 		-0.80 -5.88% 2,059,100 700 0
12.60
13.80
12.70
3 tháng
(2026-03-16) 		-1.50 -10.49% 3,776,400 8,300 0.0
12.60
14.50
12.70
6 tháng
(2025-12-15) 		-2.80 -17.95% 15,945,500 -12,100 -0.4
12.60
17.80
12.70
12 tháng
(2025-06-17) 		0.30 2.40% 68,905,100 1,090,600 17.8
12.40
20.40
12.70
24 tháng
(2024-06-24) 		-1.80 -12.33% 101,528,941 1,125,700 18.1
9.80
20.40
12.70
36 tháng
(2023-06-28) 		3.60 39.13% 191,572,888 1,118,300 18.1
6.90
20.40
12.70
60 tháng
(2021-07-08) 		3.70 40.66% 370,241,428 1,139,050 18.4
3.20
23.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |