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

10.40
-0.10
(-0.95%)
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
10.60
2 tháng
(2026-08-10) 		-0.50 -4.42% 955,800 0 0
9.80
11.50
10.60
3 tháng
(2026-07-10) 		-1.40 -11.48% 1,635,300 0 0
9.80
12.20
10.60
6 tháng
(2026-04-13) 		-2.80 -20.59% 4,534,700 0 0
9.80
16.30
10.60
12 tháng
(2025-10-13) 		-6.10 -36.09% 26,488,400 0 0
9.80
17.80
10.60
24 tháng
(2024-10-18) 		-3.60 -25% 93,767,375 0 0
9.80
20.40
10.60
36 tháng
(2023-10-24) 		2.60 31.71% 157,594,220 0 0
5.10
20.40
10.60
60 tháng
(2021-11-03) 		1.10 11.34% 362,728,652 1,000 0.0
3.20
23.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2014
4.40
 297,070 4.40 4.40 4.20 0 0 0
23/10/2014
4.40
 617,550 4.40 4.50 4.30 0 0 0
22/10/2014
4.50
 244,790 4.30 4.50 4.30 0 0 0
21/10/2014
4.40
 274,920 4.30 4.50 4.30 0 0 0
20/10/2014
4.50
 129,490 4.60 4.60 4.40 0 0 0
17/10/2014
4.50
 394,360 4.30 4.50 4.30 0 0 0
16/10/2014
4.30
 700,060 4.60 4.70 4.30 0 0 0
15/10/2014
4.60
 462,860 4.70 4.70 4.50 0 0 0
14/10/2014
4.70
 517,270 4.80 4.90 4.70 0 0 0
13/10/2014
4.90
 451,210 4.90 4.90 4.80 0 0 0
10/10/2014
4.90
 421,370 4.90 5 4.80 0 0 0
09/10/2014
4.90
 990,580 5 5.10 4.90 0 0 0
08/10/2014
5
 1,126,340 4.90 5.10 4.90 0 0 0
07/10/2014
4.90
 498,120 5 5 4.80 0 0 0
06/10/2014
5
 571,630 4.90 5 4.90 0 0 0
03/10/2014
4.80
 461,290 4.90 5 4.80 0 0 0
02/10/2014
4.90
 545,360 4.90 5 4.80 0 0 0
01/10/2014
4.90
 619,390 4.90 5 4.80 0 0 0
30/09/2014
4.80
 508,050 4.70 4.90 4.70 0 0 0
29/09/2014
4.80
 471,750 4.90 4.90 4.70 0 0 0
26/09/2014
4.90
 717,030 5 5.10 4.90 0 0 0
25/09/2014
5
 522,490 4.90 5 4.80 0 0 0
24/09/2014
4.80
 712,690 4.80 4.90 4.70 0 0 0
23/09/2014
4.70
 795,310 4.80 4.90 4.70 0 0 0
22/09/2014
4.80
 783,160 5 5.20 4.80 0 0 0
19/09/2014
4.90
 625,750 5 5 4.80 0 0 0
18/09/2014
5
 1,664,170 5.20 5.30 5 0 0 0
17/09/2014
5.30
 1,877,730 5.60 5.60 5.30 0 0 0
16/09/2014
5.60
 2,240,610 5.50 5.70 5.30 0 0 0
15/09/2014
5.50
 3,625,430 5.60 5.60 5.50 0 0 0
12/09/2014
5.30
 1,426,020 5.10 5.30 5.10 0 0 0
11/09/2014
5
 1,518,420 4.70 5 4.70 0 0 0
10/09/2014
4.70
 720,790 4.60 4.80 4.50 0 0 0
09/09/2014
4.80
 1,680,980 5.10 5.10 4.80 0 0 0
08/09/2014
5.10
 1,807,670 5 5.30 4.90 0 15,000 -0.1
05/09/2014
5
 1,307,500 4.80 5 4.80 0 0 0
04/09/2014
4.70
 630,070 4.80 4.90 4.70 0 0 0
03/09/2014
4.90
 1,570,910 4.80 5 4.80 0 0 0
29/08/2014
4.80
 1,033,360 4.70 4.90 4.70 0 0 0
28/08/2014
4.70
 567,430 4.80 4.90 4.70 0 0 0
27/08/2014
4.80
 1,743,300 4.70 4.90 4.70 0 0 0
26/08/2014
4.70
 793,250 4.70 4.80 4.50 0 0 0
25/08/2014
4.70
 1,157,510 4.60 4.80 4.70 0 0 0
22/08/2014
4.60
 2,270,980 4.50 4.80 4.60 15,000 0 0.1
21/08/2014
4.50
 1,753,760 4.50 4.60 4.40 0 0 0
20/08/2014
4.50
 311,070 4.50 4.50 4.40 0 0 0
19/08/2014
4.40
 699,860 4.50 4.50 4.40 0 0 0
18/08/2014
4.40
 625,240 4.30 4.40 4.30 0 0 0
15/08/2014
4.30
 553,420 4.30 4.40 4.20 0 0 0
14/08/2014
4.30
 560,970 4.30 4.40 4.20 0 10,000 0.0
13/08/2014
4.30
 550,200 4.30 4.40 4.30 0 0 0
12/08/2014
4.20
 585,550 4.40 4.40 4.20 0 0 0
11/08/2014
4.40
 364,350 4.50 4.50 4.30 0 0 0
08/08/2014
4.50
 1,327,510 4.40 4.50 4.40 0 0 0
07/08/2014
4.30
 88,890 4.30 4.30 4.20 0 0 0
06/08/2014
4.30
 733,320 4.20 4.40 4.20 0 0 0
05/08/2014
4.30
 365,460 4.20 4.30 4.10 0 0 0
04/08/2014
4.20
 231,550 4.20 4.20 4.10 0 0 0
01/08/2014
4.20
 520,250 4.20 4.30 4.20 0 0 0
31/07/2014
4.30
 684,210 4.20 4.30 4.20 0 0 0
30/07/2014
4.20
 386,620 4.20 4.30 4.20 0 0 0
29/07/2014
4.20
 264,910 4.20 4.30 4.10 0 0 0
28/07/2014
4.20
 825,780 4.40 4.40 4.10 0 0 0
25/07/2014
4.40
 1,580,330 4.50 4.60 4.40 0 0 0
24/07/2014
4.30
 105,250 4.40 4.40 4.20 0 0 0
23/07/2014
4.40
 90,120 4.40 4.40 4.20 0 0 0
22/07/2014
4.40
 493,530 4.40 4.50 4.20 0 0 0
21/07/2014
4.40
 355,910 4.60 4.60 4.40 0 0 0
18/07/2014
4.50
 424,120 4.50 4.60 4.40 0 0 0
17/07/2014
4.60
 398,740 4.50 4.60 4.40 0 0 0
16/07/2014
4.50
 491,900 4.70 4.80 4.50 0 0 0
15/07/2014
4.60
 969,500 4.60 4.70 4.50 0 0 0
14/07/2014
4.50
 231,790 4.60 4.70 4.50 0 0 0
11/07/2014
4.60
 339,020 4.60 4.60 4.50 0 0 0
10/07/2014
4.60
 1,291,740 4.70 4.70 4.50 0 0 0
09/07/2014
4.80
 805,930 4.70 4.90 4.70 0 0 0
08/07/2014
4.70
 1,317,460 4.40 4.70 4.40 0 0 0
07/07/2014
4.40
 609,290 4.50 4.60 4.40 0 0 0
04/07/2014
4.40
 780,640 4.40 4.50 4.30 0 0 0
03/07/2014
4.40
 1,173,970 4.70 4.70 4.40 0 0 0
02/07/2014
4.40
 935,380 4.30 4.40 4.30 0 0 0
01/07/2014
4.20
 1,205,940 4.10 4.20 4 0 0 0
30/06/2014
4
 219,620 4 4.10 4 0 0 0
27/06/2014
4
 372,340 4.10 4.10 4 0 0 0
26/06/2014
4.10
 355,290 4.10 4.20 4.10 0 0 0
25/06/2014
4.10
 658,000 4 4.20 4 0 0 0
24/06/2014
4
 336,400 4 4.10 3.90 0 0 0
23/06/2014
4
 106,160 4 4 3.90 0 0 0
20/06/2014
4
 244,410 4 4.10 3.90 0 0 0
19/06/2014
4
 632,290 4.10 4.10 4 0 0 0
18/06/2014
4.20
 735,980 4.20 4.20 4.10 0 0 0
17/06/2014
4.10
 544,940 3.90 4.10 3.90 0 0 0
16/06/2014
4
 213,930 3.90 4 3.80 0 0 0
13/06/2014
3.90
 178,300 4 4 3.90 0 0 0
12/06/2014
4
 367,020 4 4.10 4 0 0 0
11/06/2014
4
 513,630 3.80 4 3.70 0 0 0
10/06/2014
3.80
 377,800 3.90 4 3.80 0 0 0
09/06/2014
3.90
 159,250 4 4 3.80 0 0 0
06/06/2014
3.90
 199,820 3.80 3.90 3.70 0 0 0
05/06/2014
3.80
 288,070 3.70 3.80 3.60 0 0 0

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