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

10.70
0.20
(1.90%)
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
(2026-09-08) 		0.40 3.85% 524,900 0 0
9.80
10.80
10.70
2 tháng
(2026-08-10) 		-0.50 -4.42% 955,800 0 0
9.80
11.50
10.70
3 tháng
(2026-07-10) 		-1.40 -11.48% 1,635,300 0 0
9.80
12.20
10.70
6 tháng
(2026-04-13) 		-2.80 -20.59% 4,534,700 0 0
9.80
16.30
10.70
12 tháng
(2025-10-13) 		-6.10 -36.09% 26,488,400 0 0
9.80
17.80
10.70
24 tháng
(2024-10-18) 		-3.60 -25% 93,767,375 0 0
9.80
20.40
10.70
36 tháng
(2023-10-24) 		2.60 31.71% 157,594,220 0 0
5.10
20.40
10.70
60 tháng
(2021-11-03) 		1.10 11.34% 362,728,652 1,000 0.0
3.20
23.50
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
2.70
 491,910 2.80 2.80 2.60 0 0 0
05/06/2018
2.80
 48,600 2.80 2.80 2.80 0 0 0
04/06/2018
2.90
 62,000 2.90 2.90 2.80 0 0 0
01/06/2018
2.90
 45,240 2.80 2.90 2.80 0 0 0
31/05/2018
2.90
 4,200 2.70 2.90 2.70 0 0 0
30/05/2018
2.80
 205,710 2.90 3 2.70 0 0 0
29/05/2018
2.90
 81,500 2.70 3 2.60 0 0 0
28/05/2018
2.60
 181,302 2.90 2.90 2.60 0 0 0
25/05/2018
2.90
 122,745 3 3.10 2.80 0 0 0
24/05/2018
3
 52,100 3 3 3 0 0 0
23/05/2018
3.10
 60,380 3 3.10 2.90 0 0 0
22/05/2018
2.90
 153,200 3 3 2.90 0 0 0
21/05/2018
3.10
 99,294 3.10 3.10 2.90 0 0 0
18/05/2018
3.20
 85,900 3.30 3.30 3.10 0 0 0
17/05/2018
3.20
 126,647 3.20 3.30 3.20 0 0 0
16/05/2018
3.30
 158,500 3.30 3.30 3.20 0 0 0
15/05/2018
3.30
 112,900 3.30 3.40 3.20 0 0 0
14/05/2018
3.30
 59,500 3.40 3.40 3.20 0 0 0
11/05/2018
3.30
 47,537 3.20 3.30 3.20 0 0 0
10/05/2018
3.30
 60,900 3.40 3.40 3.20 0 0 0
09/05/2018
3.40
 196,841 3.60 3.60 3.20 0 0 0
08/05/2018
3.50
 251,060 3.20 3.50 3.20 0 0 0
07/05/2018
3.30
 120,347 3.10 3.40 3.10 0 0 0
04/05/2018
3
 111,179 3 3.10 2.90 0 0 0
03/05/2018
3
 106,500 2.90 3 2.80 0 0 0
02/05/2018
2.90
 32,900 2.90 3 2.80 7,500 0 0
27/04/2018
2.90
 91,710 2.90 3 2.80 0 0 0
26/04/2018
2.90
 105,700 3 3.10 2.90 0 0 0
24/04/2018
3.10
 119,100 3.10 3.20 3 0 0 0
23/04/2018
3.10
 119,400 3.40 3.50 3.10 0 0 0
20/04/2018
3.30
 74,790 3.30 3.40 3.20 0 0 0
19/04/2018
3.30
 59,187 3.40 3.40 3.20 0 0 0
18/04/2018
3.40
 97,900 3.40 3.50 3.30 0 0 0
17/04/2018
3.50
 56,500 3.50 3.50 3.40 0 0 0
16/04/2018
3.50
 183,642 3.50 3.60 3.30 0 0 0
13/04/2018
3.40
 207,905 3.30 3.50 3.30 0 0 0
12/04/2018
3.30
 160,350 3.10 3.30 3.10 0 0 0
11/04/2018
3.10
 219,000 3.10 3.20 3 0 0 0
10/04/2018
3.20
 155,802 3.40 3.40 3.10 0 0 0
09/04/2018
3.40
 88,870 3.50 3.50 3.30 0 0 0
06/04/2018
3.60
 128,647 3.20 3.70 3.20 0 0 0
05/04/2018
3.40
 231,553 3.60 3.60 3.30 0 0 0
04/04/2018
3.60
 405,500 3.70 3.90 3.40 0 0 0
03/04/2018
3.80
 255,597 4 4 3.70 0 0 0
02/04/2018
4
 220,763 3.80 4.10 3.80 0 0 0
30/03/2018
3.90
 207,220 3.90 4 3.80 0 0 0
29/03/2018
4
 404,215 4 4.20 3.70 0 0 0
28/03/2018
4
 1,117,379 4.10 4.20 3.70 0 0 0
27/03/2018
4.10
 507,918 4.20 4.50 4 0 0 0
26/03/2018
4.20
 855,330 3.70 4.30 3.70 0 0 0
23/03/2018
3.80
 1,158,294 3.40 3.90 3.20 0 0 0
22/03/2018
3.60
 251,110 3.30 3.60 3.30 0 0 0
21/03/2018
3.40
 556,885 3.60 3.70 3.20 0 0 0
20/03/2018
3.70
 946,480 3.50 3.70 3.40 0 0 0
19/03/2018
3.40
 1,254,016 3.10 3.40 3 0 0 0
16/03/2018
3.10
 896,890 2.80 3.10 2.80 0 0 0
15/03/2018
2.70
 450,216 2.70 2.80 2.60 0 0 0
14/03/2018
2.70
 383,337 2.50 2.80 2.40 0 0 0
13/03/2018
2.50
 155,500 2.60 2.60 2.40 0 0 0
12/03/2018
2.50
 121,138 2.40 2.60 2.40 0 0 0
09/03/2018
2.50
 172,840 2.50 2.50 2.40 0 0 0
08/03/2018
2.50
 153,031 2.50 2.60 2.40 0 0 0
07/03/2018
2.50
 248,610 2.60 2.70 2.50 0 0 0
06/03/2018
2.50
 145,210 2.60 2.70 2.50 0 0 0
05/03/2018
2.60
 477,640 2.70 2.80 2.50 0 0 0
02/03/2018
2.80
 270,150 2.50 2.80 2.40 0 0 0
01/03/2018
2.70
 1,046,340 2.80 2.90 2.60 0 0 0
28/02/2018
2.80
 1,919,440 3.20 3.20 2.60 0 0 0
27/02/2018
2.80
 521,987 2.80 2.80 2.80 0 0 0
26/02/2018
2.50
 264,431 2.20 2.50 2.20 0 0 0
23/02/2018
2.20
 53,230 2 2.20 2 0 0 0
22/02/2018
2.10
 200,813 2.20 2.20 2 0 0 0
21/02/2018
2.20
 7,300 2.20 2.20 2.20 0 0 0
13/02/2018
2.20
 18,540 2.20 2.20 2.10 0 0 0
12/02/2018
2.20
 42,900 2.10 2.20 2 0 0 0
09/02/2018
2.10
 96,700 2.10 2.10 2 0 0 0
08/02/2018
2.10
 259,000 2.10 2.20 2 0 0 0
07/02/2018
2.10
 35,202 2.20 2.20 2.10 0 0 0
06/02/2018
2.20
 231,121 2.10 2.20 2 0 0 0
05/02/2018
2.20
 157,610 2.30 2.30 2.10 0 0 0
02/02/2018
2.30
 189,807 2.30 2.30 2.20 0 0 0
01/02/2018
2.40
 31,730 2.30 2.40 2.30 0 0 0
31/01/2018
2.30
 26,907 2.30 2.30 2.30 0 0 0
30/01/2018
2.40
 70,094 2.30 2.40 2.20 0 0 0
29/01/2018
2.40
 304,747 2.30 2.40 2.20 0 0 0
26/01/2018
2.40
 8,210 2.30 2.40 2.30 0 0 0
25/01/2018
2.40
 85,100 2.40 2.50 2.30 0 0 0
24/01/2018
2.40
 45,635 2.50 2.50 2.40 0 0 0
23/01/2018
2.50
 106,108 2.50 2.50 2.40 0 0 0
22/01/2018
2.50
 147,600 2.30 2.50 2.30 0 0 0
19/01/2018
2.40
 138,347 2.30 2.40 2.30 0 0 0
18/01/2018
2.40
 103,900 2.40 2.50 2.30 0 0 0
17/01/2018
2.50
 115,200 2.40 2.50 2.40 0 0 0
16/01/2018
2.50
 61,023 2.50 2.50 2.40 0 0 0
15/01/2018
2.50
 173,210 2.40 2.50 2.40 0 0 0
12/01/2018
2.50
 112,009 2.40 2.50 2.40 0 0 0
11/01/2018
2.40
 82,946 2.40 2.40 2.30 0 0 0
10/01/2018
2.40
 137,655 2.50 2.50 2.30 0 0 0
09/01/2018
2.50
 280,473 2.40 2.50 2.40 0 0 0
08/01/2018
2.40
 42,249 2.30 2.40 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc