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

12.70
-0.20
(-1.55%)
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
(2026-03-30) 		-1.10 -7.91% 1,426,200 5,400 0
12.70
13.90
12.70
2 tháng
(2026-03-02) 		-3.90 -23.35% 5,903,300 35,200 0.4
12.70
16.70
12.70
3 tháng
(2026-01-29) 		-3.50 -21.47% 9,168,800 -94,800 -1.7
12.70
17.80
12.70
6 tháng
(2025-10-31) 		-3 -18.99% 18,627,600 570,800 9.1
12.70
17.80
12.70
12 tháng
(2025-05-05) 		0.80 6.67% 71,685,400 1,165,000 18.7
12
20.40
12.70
24 tháng
(2024-05-09) 		-1.40 -9.86% 113,086,676 1,125,000 18.1
9.80
20.40
12.70
36 tháng
(2023-05-15) 		6.70 109.84% 213,770,390 1,128,000 18.2
5.80
20.40
12.70
60 tháng
(2021-05-25) 		3.10 31.96% 373,882,809 1,158,850 18.6
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)
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
17/01/2012
3.40
 176,650 3.40 3.40 3.30 0 0 0
16/01/2012
3.40
 283,970 3.30 3.40 3.20 0 0 0
13/01/2012
3.30
 155,440 3.30 3.40 3.30 0 0 0
12/01/2012
3.30
 94,280 3.20 3.30 3.10 0 0 0
11/01/2012
3.20
 425,060 3.30 3.40 3.20 0 0 0
10/01/2012
3.30
 357,070 3.20 3.30 3.10 0 0 0
09/01/2012
3.20
 449,210 3.30 3.30 3.20 0 0 0
06/01/2012
3.30
 21,880 3.40 3.40 3.30 0 0 0
05/01/2012
3.40
 398,540 3.50 3.50 3.40 0 0 0
04/01/2012
3.50
 246,210 3.60 3.60 3.50 0 0 0
03/01/2012
3.60
 104,620 3.60 3.70 3.50 0 0 0
30/12/2011
3.60
 614,050 3.60 3.70 3.50 0 200,000 -0.7
29/12/2011
3.60
 90,930 3.70 3.70 3.60 0 0 0
28/12/2011
3.70
 372,130 3.60 3.70 3.50 0 0 0
27/12/2011
3.60
 19,690 3.70 3.70 3.60 0 0 0
26/12/2011
3.70
 74,950 3.80 3.80 3.70 0 0 0
23/12/2011
3.80
 405,920 3.80 3.80 3.70 0 0 0
22/12/2011
3.80
 112,780 3.90 3.90 3.80 0 0 0
21/12/2011
3.90
 346,660 3.80 3.90 3.80 700 0 0.0
20/12/2011
3.80
 174,980 3.90 3.90 3.80 0 0 0
19/12/2011
3.90
 190,660 4 4.10 3.90 0 0 0
16/12/2011
4
 114,680 3.90 4 3.90 0 0 0
15/12/2011
3.90
 476,550 3.90 4 3.80 0 0 0
14/12/2011
3.90
 586,560 4.10 4.10 3.90 0 0 0
13/12/2011
4.10
 194,040 4.20 4.20 4.10 0 0 0
12/12/2011
4.20
 473,730 4.40 4.40 4.20 0 0 0
09/12/2011
4.40
 188,280 4.40 4.50 4.20 0 0 0
08/12/2011
4.40
 352,740 4.50 4.60 4.40 0 0 0
07/12/2011
4.50
 290,060 4.60 4.60 4.40 0 0 0
06/12/2011
4.60
 857,410 4.50 4.70 4.60 0 0 0
05/12/2011
4.50
 407,480 4.30 4.50 4.40 17,000 0 0.1
02/12/2011
4.30
 293,690 4.10 4.30 4.10 0 0 0
01/12/2011
4.10
 212,820 4.10 4.30 4.10 0 0 0
30/11/2011
4.10
 218,450 4.20 4.20 4.10 0 0 0
29/11/2011
4.20
 139,580 4.30 4.30 4.20 0 0 0
28/11/2011
4.30
 599,610 4.10 4.30 4.20 0 0 0
25/11/2011
4.10
 669,620 4.30 4.30 4.10 0 0 0
24/11/2011
4.30
 546,810 4.40 4.40 4.20 0 0 0
23/11/2011
4.40
 160,770 4.40 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |