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)
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
22/11/2011
4.40
 141,330 4.30 4.40 4.20 0 0 0
21/11/2011
4.30
 206,120 4.40 4.50 4.20 0 0 0
18/11/2011
4.40
 144,160 4.40 4.40 4.20 0 0 0
17/11/2011
4.40
 212,170 4.60 4.70 4.40 0 0 0
16/11/2011
4.60
 410,490 4.40 4.60 4.40 0 0 0
15/11/2011
4.40
 301,110 4.40 4.50 4.20 0 0 0
14/11/2011
4.40
 312,840 4.60 4.60 4.40 0 0 0
11/11/2011
4.60
 413,240 4.80 4.80 4.60 0 0 0
10/11/2011
4.80
 416,350 5 5 4.80 0 0 0
09/11/2011
5
 335,980 5.20 5.20 5 0 0 0
08/11/2011
5.20
 435,600 5.10 5.20 4.90 0 0 0
07/11/2011
5.10
 584,380 5.30 5.30 5.10 0 0 0
04/11/2011
5.30
 413,890 5.20 5.30 5.10 0 0 0
03/11/2011
5.20
 684,610 5.30 5.40 5.20 0 0 0
02/11/2011
5.30
 570,370 5.40 5.40 5.20 0 0 0
01/11/2011
5.40
 671,980 5.60 5.60 5.40 0 0 0
31/10/2011
5.60
 991,040 5.60 5.80 5.60 0 0 0
28/10/2011
5.60
 912,540 5.40 5.60 5.40 0 0 0
27/10/2011
5.40
 449,250 5.30 5.50 5.30 0 0 0
26/10/2011
5.30
 356,870 5.40 5.40 5.20 0 10,000 -0.1
25/10/2011
5.40
 524,560 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 804,230 5.40 5.60 5.50 1,000 0 0.0
21/10/2011
5.40
 348,410 5.20 5.40 5.20 0 0 0
20/10/2011
5.20
 209,460 5.30 5.40 5.20 0 0 0
19/10/2011
5.30
 379,100 5.30 5.40 5.10 0 20,000 -0.1
18/10/2011
5.30
 395,200 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 239,300 5.50 5.60 5.40 0 0 0
14/10/2011
5.50
 434,130 5.30 5.50 5.30 0 0 0
13/10/2011
5.30
 619,750 5.40 5.50 5.20 0 0 0
12/10/2011
5.40
 1,108,350 5.60 5.60 5.40 0 0 0
11/10/2011
5.60
 433,800 5.60 5.70 5.40 0 0 0
10/10/2011
5.60
 1,033,080 5.80 5.90 5.60 0 0 0
07/10/2011
5.80
 620,720 6 6.10 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |