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)
01/08/2024
13.40
 163,900 13.40 13.60 13 0 0 0
31/07/2024
13.50
 113,368 13.60 13.60 13.30 0 0 0
30/07/2024
13.60
 109,459 13.40 13.60 13.30 0 0 0
29/07/2024
13.60
 51,222 13.80 13.80 13.50 0 0 0
26/07/2024
13.60
 65,246 13.60 14.40 13.20 0 0 0
25/07/2024
13.50
 95,348 13.20 13.50 13.20 0 0 0
24/07/2024
13.40
 180,203 13.30 13.50 13 0 0 0
23/07/2024
13.50
 85,556 13.80 14.70 13.10 0 0 0
22/07/2024
13.70
 81,308 13.70 13.80 13 0 0 0
19/07/2024
13.80
 284,533 14.20 14.20 13.50 0 0 0
18/07/2024
14.10
 240,040 13.90 14.50 13.70 0 0 0
17/07/2024
13.50
 333,244 14.50 14.60 12.50 0 0 0
16/07/2024
14.60
 213,416 14.60 14.80 14.50 0 0 0
15/07/2024
14.80
 196,097 14.80 14.90 14.50 0 0 0
12/07/2024
14.80
 119,111 15.10 15.20 14.80 0 0 0
11/07/2024
15
 66,013 14.90 15.20 14.80 0 0 0
10/07/2024
15.10
 144,655 15 15.40 14.90 0 0 0
09/07/2024
15
 179,583 15.20 15.20 14.50 0 0 0
08/07/2024
15
 166,000 15.40 15.40 14.80 0 0 0
05/07/2024
15.30
 178,354 15.50 15.80 15.10 0 0 0
04/07/2024
15.40
 270,637 15.20 15.80 15.10 0 0 0
03/07/2024
15.30
 96,768 15.20 15.30 14.90 0 0 0
02/07/2024
15.30
 169,855 15.70 15.70 15 0 0 0
01/07/2024
15.50
 222,600 15.80 16 15.10 0 0 0
28/06/2024
16
 632,848 15 16 14.20 0 0 0
27/06/2024
15.10
 301,748 15.20 15.30 14.90 0 0 0
26/06/2024
15.10
 671,638 14.70 15.70 14.50 2,200 0 0.0
25/06/2024
14.70
 131,710 14.60 14.70 14.30 0 0 0
24/06/2024
14.60
 369,168 14.40 14.90 14.30 0 0 0
21/06/2024
14.20
 152,069 14.40 14.40 14.20 0 0 0
20/06/2024
14.40
 209,212 14.50 14.60 14.30 0 0 0
19/06/2024
14.50
 86,701 14.60 14.70 14.40 0 0 0
18/06/2024
14.60
 102,995 14.50 14.70 14.40 0 0 0
17/06/2024
14.40
 227,937 14.40 14.60 14.40 0 0 0
14/06/2024
14.60
 262,022 14.80 14.80 14.50 0 0 0
13/06/2024
14.70
 101,625 14.80 15 14.60 0 0 0
12/06/2024
14.90
 176,432 14.70 14.90 14.50 0 0 0
11/06/2024
14.90
 184,345 14.90 15 14.50 0 0 0
10/06/2024
14.90
 275,975 15.10 15.70 14.80 0 0 0
07/06/2024
15.10
 601,534 14.40 15.20 14.30 0 0 0
06/06/2024
14.30
 164,876 14.50 14.50 14.30 0 0 0
05/06/2024
14.50
 343,044 14.60 14.60 14.30 0 0 0
04/06/2024
14.60
 254,128 14.70 14.80 14.50 0 0 0
03/06/2024
14.70
 206,404 14.40 14.80 14.20 0 0 0
31/05/2024
14.40
 343,810 14.40 14.60 14.30 0 0 0
30/05/2024
14.60
 518,590 14.60 14.70 14.10 0 0 0
29/05/2024
14.80
 394,690 14.80 15.20 14.60 0 0 0
28/05/2024
15
 434,138 14.80 15 14.60 0 0 0
27/05/2024
14.60
 741,884 14.90 15.40 14.20 0 0 0
24/05/2024
15
 1,145,099 15.90 16.30 14.60 0 0 0
23/05/2024
15.90
 1,583,763 14.60 16.30 14.40 0 0 0
22/05/2024
14.60
 791,708 14.10 15 14 0 0 0
21/05/2024
14.20
 276,811 14.40 14.40 13.90 0 0 0
20/05/2024
14.40
 389,973 14.60 14.80 14.20 0 0 0
17/05/2024
14.40
 384,353 14.70 14.90 14.30 0 0 0
16/05/2024
14.60
 524,522 14.30 14.90 14.10 0 0 0
15/05/2024
14.30
 351,556 14.10 14.50 14 0 0 0
14/05/2024
14.10
 265,499 13.90 14.10 13.80 0 0 0
13/05/2024
13.90
 323,320 13.90 14.20 13.50 0 0 0
10/05/2024
13.90
 714,024 14.40 14.40 13.80 0 0 0
09/05/2024
14.20
 506,296 14.90 15 14.10 0 0 0
08/05/2024
14.90
 671,619 15.10 15.30 14.60 0 1,000 -0.0
07/05/2024
15
 1,088,121 14 15.20 14 0 0 0
06/05/2024
14.10
 573,449 13 14.30 13 0 0 0
03/05/2024
12.90
 95,573 13 13.10 12.90 0 0 0
02/05/2024
13.10
 92,761 12.70 13.10 12.70 0 0 0
26/04/2024
12.70
 206,704 12.80 12.80 12.50 0 0 0
25/04/2024
12.80
 90,603 12.90 13 12.70 0 0 0
24/04/2024
13
 105,200 12.90 13.10 12.80 0 0 0
23/04/2024
12.90
 197,328 13 13.30 12.80 0 0 0
22/04/2024
12.90
 212,704 12.80 13.10 12.80 0 0 0
19/04/2024
12.50
 137,103 12.70 12.80 12.30 0 0 0
17/04/2024
12.80
 167,905 12.60 13.30 12.60 0 0 0
16/04/2024
12.90
 259,343 12.50 13 12.30 0 0 0
15/04/2024
12.50
 268,452 13.80 13.80 12.10 0 0 0
12/04/2024
13.80
 99,832 13.70 13.90 13.60 0 0 0
11/04/2024
13.80
 304,638 13.40 14.20 13.30 0 0 0
10/04/2024
13.50
 156,665 13.40 13.60 13.40 0 0 0
09/04/2024
13.60
 414,997 13.80 13.90 13.20 0 0 0
08/04/2024
13.80
 167,652 14.20 14.50 13.80 0 0 0
05/04/2024
14.20
 670,495 13.90 14.40 13.80 0 0 0
04/04/2024
13.90
 745,659 13 14.20 12.80 0 0 0
03/04/2024
12.80
 162,954 13 13 12.80 0 0 0
02/04/2024
13
 180,534 12.90 13 12.80 0 0 0
01/04/2024
13
 170,679 13.20 13.30 12.90 0 0 0
29/03/2024
13.30
 188,951 13.50 13.50 13.20 0 0 0
28/03/2024
13.40
 292,047 13.60 13.60 13.10 0 0 0
27/03/2024
13.60
 177,471 13.70 13.90 13.40 0 0 0
26/03/2024
13.70
 92,505 13.80 13.80 13.50 0 0 0
25/03/2024
13.80
 184,003 13.90 14.10 13.60 0 0 0
22/03/2024
13.80
 282,089 14 14.10 13.50 0 0 0
21/03/2024
14
 221,826 13.80 14.20 13.80 0 0 0
20/03/2024
13.80
 167,058 13.40 13.90 13.20 0 0 0
19/03/2024
13.40
 225,756 13.60 13.60 13.20 0 0 0
18/03/2024
13.60
 295,781 14.10 14.10 12.60 0 0 0
15/03/2024
14
 211,422 14.30 14.30 14 0 0 0
14/03/2024
14.10
 346,670 14.40 14.40 14 0 0 0
13/03/2024
14.40
 285,082 14.30 14.50 14.20 0 0 0
12/03/2024
14.30
 572,378 14.10 14.60 13.90 0 0 0
11/03/2024
13.90
 689,409 13.90 14.60 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |