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

10
-0.30
(-2.91%)
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
(2026-08-12) 		-1.20 -10.43% 416,200 800 0
10
11.50
10
2 tháng
(2026-07-13) 		-1.80 -14.88% 1,161,000 800 0
10
12.20
10
3 tháng
(2026-06-15) 		-2.50 -19.53% 1,782,600 800 0
10
13
10
6 tháng
(2026-03-16) 		-4 -27.97% 5,616,500 9,100 0.0
10
14.50
10
12 tháng
(2025-09-16) 		-6.60 -39.05% 29,270,600 623,500 9.9
10
17.80
10
24 tháng
(2024-09-23) 		-2.50 -19.53% 95,191,183 1,126,500 18.1
9.80
20.40
10
36 tháng
(2023-09-27) 		1 10.75% 160,395,323 1,097,000 17.9
6.90
20.40
10
60 tháng
(2021-10-07) 		0.40 4.04% 367,551,576 1,139,850 18.4
3.20
23.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |