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)
13/03/2026
14.30
 164,700 14.20 14.50 13.90 2,200 0 0
12/03/2026
14.20
 120,200 14.40 14.40 14 0 0 0
11/03/2026
14.40
 88,100 14.10 14.50 13.80 0 0 0
10/03/2026
14.10
 168,000 14.50 14.60 13.80 12,000 0 0.2
09/03/2026
13.80
 913,800 15.70 15.70 13.40 12,000 0 0.2
06/03/2026
15.70
 177,600 15.80 16 15.60 1,000 0 0.0
05/03/2026
15.80
 209,000 16 16.30 15.80 0 0 0
04/03/2026
16
 469,800 16.80 16.80 15.30 0 0 0
03/03/2026
16.70
 565,800 16.70 17.20 16.40 1,000 0 0.0
02/03/2026
16.70
 731,500 16.10 17.60 15.80 1,600 0 0.0
27/02/2026
16.10
 209,800 16 16.10 15.80 0 70,000 -1.1
26/02/2026
16.30
 242,400 16.20 16.30 15.80 0 1,600 -0.0
25/02/2026
16.20
 103,900 16.40 16.40 16.10 0 0 0
24/02/2026
16.40
 163,200 16.50 16.50 16.20 0 0 0
23/02/2026
16.50
 128,100 16.20 16.50 16.20 0 0 0
13/02/2026
16.20
 89,900 15.90 16.20 15.70 0 0 0
12/02/2026
16
 109,300 15.90 16 15.80 0 0 0
11/02/2026
16
 144,100 16 16.10 15.70 0 0 0
10/02/2026
16
 99,000 16.40 16.40 15.90 0 0 0
09/02/2026
16.30
 29,400 16.20 16.30 16.10 0 0 0
06/02/2026
16.30
 183,800 16.80 16.80 15.90 0 0 0
05/02/2026
16.70
 247,600 17.80 17.80 16.40 0 0 0
04/02/2026
17.70
 262,900 17.80 18.10 17.50 1,600 0 0.0
03/02/2026
17.80
 691,400 17.40 17.80 17.20 0 30,000 -0.5
02/02/2026
17.10
 296,800 16.50 17.10 16.20 0 30,000 -0.5
30/01/2026
16.30
 163,900 16.30 16.80 15.90 0 0 0
29/01/2026
16.30
 100,000 16.50 16.50 16.10 0 0 0
28/01/2026
16.40
 129,100 16.50 16.50 16 500 15,700 -0.2
27/01/2026
16.30
 94,500 16.40 16.40 15.90 0 0 0
26/01/2026
16.40
 153,500 16.80 16.80 15.90 0 0 0
23/01/2026
17
 235,800 17 17 16.10 0 0 0
22/01/2026
16.90
 292,500 17.20 17.50 16.60 16,500 0 0.3
21/01/2026
17.20
 375,500 17.30 17.60 16.70 0 3,000 -0.1
20/01/2026
17.60
 902,100 16.60 17.80 16.60 14,100 0 0.2
19/01/2026
16.50
 134,800 16 16.70 16 60,000 0 1.0
16/01/2026
16
 224,300 16 16.60 15.80 9,400 0 0.1
15/01/2026
15.90
 117,800 16.60 16.70 15.70 0 1,500 -0.0
14/01/2026
16.10
 324,500 15.80 16.30 15.80 0 1,000 -0.0
13/01/2026
15.80
 297,000 15.10 15.80 15.10 0 0 0
12/01/2026
15.20
 55,600 15 15.20 15 1,500 1,000 0.0
09/01/2026
15
 195,600 15.10 15.70 14.70 0 0 0
08/01/2026
15
 241,800 15.20 15.40 14.90 0 0 0
07/01/2026
15.20
 118,400 15.30 15.40 15.10 0 0 0
06/01/2026
15.20
 56,200 15.10 15.40 15.10 0 0 0
05/01/2026
15.20
 161,600 15.50 15.70 15 0 0 0
31/12/2025
15.50
 78,300 15.70 15.90 15.40 0 0 0
30/12/2025
15.70
 19,200 15.90 16 15.70 0 0 0
29/12/2025
15.90
 184,500 15.40 16 15.30 200 0 0.0
26/12/2025
15.40
 152,300 15.70 15.70 15 2,000 0 0.0
25/12/2025
15.80
 106,300 15.80 15.90 15.50 0 0 0
24/12/2025
15.80
 164,800 15.60 16.20 15.50 0 0 0
23/12/2025
15.70
 96,600 15.80 15.80 15.60 0 0 0
22/12/2025
15.80
 47,600 15.70 16 15.50 0 0 0
19/12/2025
15.70
 38,700 15.80 16 15.50 0 0 0
18/12/2025
15.90
 24,500 15.50 15.90 15.50 0 0 0
17/12/2025
15.60
 19,000 15.50 15.90 15.40 0 0 0
16/12/2025
15.70
 87,100 15.50 15.70 15.30 0 0 0
15/12/2025
15.60
 165,600 15.40 15.60 15.20 0 0 0
12/12/2025
15.40
 83,300 15.70 15.90 15.20 0 0 0
11/12/2025
15.80
 61,600 16.10 16.10 15.70 0 0 0
10/12/2025
16.10
 268,400 16 16.20 16 800 0 0.0
09/12/2025
16
 164,700 16.20 16.20 15.90 0 0 0
08/12/2025
16.20
 91,900 16.20 16.30 16.20 0 0 0
05/12/2025
16.30
 93,800 16.30 16.40 16.20 0 0 0
04/12/2025
16.20
 141,200 16.50 16.50 16.20 0 0 0
03/12/2025
16.30
 66,100 16.20 16.40 16 0 0 0
02/12/2025
16.20
 122,300 16.20 16.50 16 1,000 0 0.0
01/12/2025
16.40
 57,600 16.50 16.70 16.20 0 0 0
28/11/2025
16.40
 57,200 16.90 17 16.30 0 0 0
27/11/2025
16.80
 92,200 16.80 17.20 16.60 0 3,000 -0.1
26/11/2025
16.80
 256,400 16 16.90 16 0 0 0
25/11/2025
15.90
 91,800 16.10 16.10 15.90 0 0 0
24/11/2025
16
 40,300 16.20 16.20 16 0 0 0
21/11/2025
16.20
 41,800 16.20 16.30 16.10 0 0 0
20/11/2025
16.40
 16,800 16.40 16.50 16.20 0 0 0
19/11/2025
16.30
 64,700 16.40 16.50 16.30 26,400 0 0.4
18/11/2025
16.40
 146,500 16.40 16.80 16.30 47,200 0 0.8
17/11/2025
16.30
 76,500 16.30 16.40 16.20 25,000 0 0.4
14/11/2025
16.40
 94,300 16.20 16.40 16.20 33,800 0 0.5
13/11/2025
16.40
 103,500 16.30 16.60 16.20 0 0 0
12/11/2025
16.50
 239,700 16 16.50 16 20,000 0 0.3
11/11/2025
15.90
 108,400 15.90 16.20 15.80 8,600 0 0.1
10/11/2025
16
 80,900 16.20 16.20 15.70 31,000 0 0.5
07/11/2025
15.90
 228,200 16.30 16.30 15.80 58,400 66,000 -0.1
06/11/2025
16.40
 165,000 16.30 16.40 16.10 33,900 0 0.5
05/11/2025
16.30
 514,300 15.60 17.50 15.40 366,500 0 5.9
04/11/2025
15.60
 192,800 15.30 15.60 15.20 0 0 0
03/11/2025
15.30
 268,400 16 16.10 15.30 0 0 0
31/10/2025
15.80
 133,100 16 16 15.60 0 0 0
30/10/2025
15.70
 129,500 15.90 15.90 15.50 0 0 0
29/10/2025
15.90
 72,800 15.90 16 15.60 0 0 0
28/10/2025
15.70
 521,300 15.40 15.90 15.20 600 0 0.0
27/10/2025
15.20
 102,400 15.50 15.60 15.20 0 0 0
24/10/2025
15.50
 163,800 15.50 15.60 15.20 0 0 0
23/10/2025
15.50
 187,200 15.40 15.60 15.20 900 0 0.0
22/10/2025
15.40
 235,200 15.50 15.60 15 100 0 0.0
21/10/2025
15.50
 476,000 15.50 15.70 14.80 7,000 0 0.1
20/10/2025
15.30
 561,000 16.20 16.30 14.80 0 0 0
17/10/2025
16.20
 269,700 16.70 16.70 16.20 6,000 0 0.1
16/10/2025
16.70
 147,300 16.80 17 16.60 9,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |