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)
20/12/2022
5.40
 300,471 5.60 5.60 5.10 400 0 0.0
19/12/2022
5.60
 1,039,000 5.60 5.60 5.40 0 0 0
16/12/2022
5.60
 324,918 5.60 5.60 5.30 600 0 0.0
15/12/2022
5.60
 142,406 5.60 5.70 5.40 0 2,700 -0.0
14/12/2022
5.60
 158,700 5.40 5.60 5.20 0 0 0
13/12/2022
5.40
 453,200 5.50 5.60 5 200 0 0.0
12/12/2022
5.50
 252,500 5.70 5.80 5.50 200 0 0.0
09/12/2022
5.70
 209,800 5.70 5.90 5.50 0 0 0
08/12/2022
5.70
 448,100 5.10 5.80 5.30 0 0 0
07/12/2022
5.10
 351,800 5.70 5.80 5.10 200 0 0.0
06/12/2022
5.70
 559,747 6.20 6.30 5.50 400 0 0.0
05/12/2022
6.20
 425,461 6.10 6.50 6.10 0 0 0
02/12/2022
6.10
 670,507 5.80 6.10 5.50 100 4,000 -0.0
01/12/2022
5.80
 857,938 5.80 6.40 5.80 0 0 0
30/11/2022
5.80
 342,174 5.50 6.10 5.50 3,000 0 0.0
29/11/2022
5.50
 774,103 4.90 5.50 4.90 0 0 0
28/11/2022
4.90
 546,446 4.50 4.90 4.50 0 0 0
25/11/2022
4.50
 324,210 4.20 4.50 4.10 0 0 0
24/11/2022
4.20
 153,400 4.30 4.40 4.10 0 0 0
23/11/2022
4.30
 243,189 4.60 4.60 4.20 0 0 0
22/11/2022
4.60
 510,301 4.20 4.80 4.20 0 0 0
21/11/2022
4.20
 768,385 4.10 4.60 3.50 0 0 0
18/11/2022
4.10
 282,646 3.90 4.40 3.70 0 0 0
17/11/2022
3.90
 567,160 3.70 3.90 3.80 0 0 0
16/11/2022
3.70
 292,796 3.20 3.70 3 0 0 0
15/11/2022
3.20
 424,933 3.70 3.70 3.20 100 0 0.0
14/11/2022
3.70
 362,447 4.20 4.20 3.60 0 0 0
11/11/2022
4.20
 171,012 4.40 4.60 4 0 0 0
10/11/2022
4.40
 294,240 5.10 5.20 4.40 200 0 0.0
09/11/2022
5.10
 78,162 5 5.20 4.30 0 0 0
08/11/2022
5
 203,230 5 5.40 4.70 0 0 0
07/11/2022
5
 200,461 5.70 5.90 5 300 0 0.0
04/11/2022
5.70
 149,200 6 6.10 5.50 400 0 0.0
03/11/2022
6
 56,610 6.20 6.20 5.90 100 0 0.0
02/11/2022
6.20
 122,002 6.10 6.30 6 100 0 0.0
01/11/2022
6.10
 122,100 6.20 6.30 6 0 0 0
31/10/2022
6.20
 96,100 6.10 6.30 5.80 0 0 0
28/10/2022
6.10
 152,500 6.30 6.40 6 0 0 0
27/10/2022
6.30
 263,200 5.50 6.30 5.70 0 0 0
26/10/2022
5.50
 136,300 6.10 6.10 5.50 0 0 0
25/10/2022
6.10
 271,516 5.90 6.20 5.40 100 0 0.0
24/10/2022
5.90
 372,520 6.50 6.70 5.80 800 0 0.0
21/10/2022
6.50
 285,800 7 7.10 6.30 700 0 0.0
20/10/2022
7
 268,900 7.10 7.20 7 0 0 0
19/10/2022
7.10
 124,910 7.30 7.30 7.10 0 0 0
18/10/2022
7.30
 199,039 7.20 7.40 7.10 0 0 0
17/10/2022
7.20
 139,300 7.30 7.30 7 0 0 0
14/10/2022
7.30
 455,101 7 7.40 7 0 300 -0.0
13/10/2022
7
 171,714 6.90 7 6.90 0 100 -0.0
12/10/2022
6.90
 306,800 6.60 7.10 6.30 0 200 -0.0
11/10/2022
6.60
 365,700 6.90 7.20 6.30 400 0 0.0
10/10/2022
6.90
 378,940 6.90 7.20 6.20 0 0 0
07/10/2022
6.90
 432,204 7.50 7.50 6.60 200 0 0.0
06/10/2022
7.50
 236,500 7.90 8 7.20 0 0 0
05/10/2022
7.90
 464,402 7.30 8.10 7.50 0 0 0
04/10/2022
7.30
 440,033 7.60 8.10 7.10 0 0 0
03/10/2022
7.60
 312,400 8.30 8.30 7.50 0 0 0
30/09/2022
8.30
 520,500 8.50 8.60 7.70 0 0 0
29/09/2022
8.50
 363,693 8.80 9.30 8.50 0 0 0
28/09/2022
8.80
 567,700 9.50 9.50 8.50 0 0 0
27/09/2022
9.50
 386,245 9.80 9.80 9.10 0 0 0
26/09/2022
9.80
 472,000 10.30 10.30 9.40 0 0 0
23/09/2022
10.30
 487,000 10.40 10.40 10 600 0 0.0
22/09/2022
10.40
 515,650 9.90 10.40 9.80 0 0 0
21/09/2022
9.90
 460,523 10.10 10.30 9.70 0 0 0
20/09/2022
10.10
 384,454 9.80 10.30 9.70 0 0 0
19/09/2022
9.80
 765,422 10.60 10.60 9.80 0 0 0
16/09/2022
10.60
 793,529 11.10 11.10 10.20 300 0 0.0
15/09/2022
11.10
 415,720 11.30 11.50 11 0 0 0
14/09/2022
11.30
 674,847 11.10 11.40 10.60 200 0 0.0
13/09/2022
11.10
 827,028 11.60 11.70 11 0 0 0
12/09/2022
11.60
 439,843 11.80 12 11.40 0 0 0
09/09/2022
11.80
 638,703 11.20 11.80 10.90 0 0 0
08/09/2022
11.20
 1,094,750 11.70 12.10 11.10 700 0 0.0
07/09/2022
11.70
 1,039,952 12.70 12.80 11.70 0 0 0
06/09/2022
12.70
 1,305,959 12.60 13.30 12.50 0 10,100 -0.1
05/09/2022
12.60
 971,310 12.40 12.70 12 0 1,000 -0.0
31/08/2022
12.40
 888,100 12.20 12.40 11.80 0 0 0
30/08/2022
12.20
 942,410 12.60 13 12.10 0 0 0
29/08/2022
12.60
 2,598,364 11.80 13.40 11.10 0 1,700 -0.0
26/08/2022
11.80
 1,529,711 12.20 12.20 11.30 1,000 0 0.0
25/08/2022
12.20
 2,491,732 12.20 13 11.90 0 0 0
24/08/2022
12.20
 2,072,120 12.60 13 11.90 1,600 300 0.0
23/08/2022
12.60
 3,549,261 11.30 12.70 11.50 9,900 0 0.1
22/08/2022
11.30
 1,204,036 10 11.30 10 0 0 0
19/08/2022
10
 146,600 10 10.20 9.80 0 0 0
18/08/2022
10
 235,900 10.30 10.30 9.80 0 0 0
17/08/2022
10.30
 188,750 10.30 10.60 10.10 200 0 0.0
16/08/2022
10.30
 94,200 10.10 10.50 10.10 0 0 0
15/08/2022
10.10
 501,000 9.90 10.60 9.80 0 0 0
12/08/2022
9.90
 279,400 9.70 10 9.60 100 0 0.0
11/08/2022
9.70
 354,360 10 10.10 9.60 0 0 0
10/08/2022
10
 138,716 10.10 10.20 9.90 0 0 0
09/08/2022
10.10
 358,550 10.30 10.40 9.80 0 0 0
08/08/2022
10.30
 584,313 9.40 10.40 9.30 0 0 0
05/08/2022
9.40
 116,308 9.40 9.40 9.10 0 0 0
04/08/2022
9.40
 216,727 9.30 9.40 9.20 0 0 0
03/08/2022
9.30
 228,420 9 9.40 8.90 0 0 0
02/08/2022
9
 201,265 8.90 9.10 8.80 0 0 0
01/08/2022
8.90
 222,800 8.90 8.90 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |