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

10.60
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)
30/05/2012
5.40
 324,640 5.60 5.70 5.40 0 0 0
29/05/2012
5.50
 733,290 5.60 5.70 5.50 0 0 0
28/05/2012
5.70
 1,357,470 5.70 5.70 5.50 0 0 0
25/05/2012
5.50
 744,160 5.40 5.50 5.40 0 0 0
24/05/2012
5.30
 527,240 5.40 5.50 5.30 0 0 0
23/05/2012
5.50
 660,000 5.60 5.70 5.50 0 0 0
22/05/2012
5.70
 1,236,440 5.60 5.70 5.50 0 0 0
21/05/2012
5.50
 802,970 5.40 5.50 5.30 0 0 0
18/05/2012
5.30
 836,200 5.40 5.50 5.30 0 0 0
17/05/2012
5.50
 849,980 5.70 5.80 5.50 0 0 0
16/05/2012
5.70
 1,757,440 5.70 5.80 5.50 0 0 0
15/05/2012
5.70
 1,616,150 5.70 5.90 5.70 0 0 0
14/05/2012
5.90
 1,285,120 6.10 6.20 5.90 0 0 0
11/05/2012
6.20
 2,004,360 6.50 6.60 6.20 0 0 0
10/05/2012
6.50
 1,754,970 6.80 6.80 6.40 0 0 0
09/05/2012
6.60
 1,447,530 6.70 6.90 6.50 0 0 0
08/05/2012
6.80
 2,576,910 6.80 6.90 6.60 0 0 0
07/05/2012
6.60
 1,581,800 6.50 6.60 6.40 0 0 0
04/05/2012
6.30
 2,364,090 6.10 6.30 6 0 0 0
03/05/2012
6
 1,226,920 5.90 6.20 5.80 0 0 0
02/05/2012
6
 2,664,330 6.10 6.30 6 0 0 0
27/04/2012
6
 1,536,620 5.80 6 5.80 0 0 0
26/04/2012
5.80
 1,281,140 5.90 6.10 5.80 0 0 0
25/04/2012
6
 1,278,220 5.90 6 5.80 0 0 0
24/04/2012
5.80
 1,202,780 5.60 5.80 5.50 0 0 0
23/04/2012
5.60
 986,550 5.60 5.70 5.50 0 0 0
20/04/2012
5.50
 1,599,500 5.60 5.80 5.50 0 0 0
19/04/2012
5.70
 1,163,630 5.90 6 5.70 0 0 0
18/04/2012
6
 1,264,580 6 6.20 5.90 0 0 0
17/04/2012
6.10
 2,216,710 6.10 6.30 5.90 0 0 0
16/04/2012
6
 1,925,190 5.80 6 5.60 0 0 0
13/04/2012
5.80
 2,389,580 6 6.10 5.80 0 0 0
12/04/2012
6.10
 948,770 6.10 6.10 6 0 0 0
11/04/2012
5.90
 1,983,610 5.90 5.90 5.70 0 0 0
10/04/2012
5.70
 2,586,350 5.60 5.70 5.50 0 0 0
09/04/2012
5.50
 1,864,580 5.40 5.50 5.40 0 0 0
06/04/2012
5.30
 786,750 5.30 5.50 5.20 0 0 0
05/04/2012
5.30
 1,066,090 5 5.30 4.90 0 0 0
04/04/2012
5.10
 787,290 5.40 5.40 5.10 0 0 0
03/04/2012
5.30
 1,104,950 5 5.30 4.90 0 0 0
30/03/2012
5.10
 1,065,200 5.30 5.40 5.10 0 0 0
29/03/2012
5.30
 3,061,490 5.50 5.60 5.30 0 0 0
28/03/2012
5.40
 1,321,690 5.30 5.50 5.20 0 0 0
27/03/2012
5.40
 2,828,740 5.60 5.80 5.40 0 65,000 -0.4
26/03/2012
5.60
 1,271,810 5.60 5.60 5.50 0 0 0
23/03/2012
5.40
 1,843,320 5.40 5.40 5.30 0 0 0
22/03/2012
5.20
 1,602,020 5 5.20 5 0 0 0
21/03/2012
5
 1,652,620 4.80 5 4.70 0 0 0
20/03/2012
4.80
 404,330 4.80 4.80 4.60 0 0 0
19/03/2012
4.70
 297,140 4.80 4.90 4.70 0 0 0
16/03/2012
4.80
 1,237,750 4.80 4.80 4.70 0 0 0
15/03/2012
4.60
 1,050,760 4.30 4.60 4.20 0 0 0
14/03/2012
4.40
 495,930 4.70 4.70 4.40 0 0 0
13/03/2012
4.60
 554,480 4.50 4.60 4.30 0 0 0
12/03/2012
4.50
 640,780 4.80 4.80 4.50 0 0 0
09/03/2012
4.70
 1,031,210 4.70 4.80 4.60 0 0 0
08/03/2012
4.80
 903,840 4.80 5 4.80 0 0 0
07/03/2012
5
 1,421,620 5 5 4.80 0 0 0
06/03/2012
5
 2,331,540 5.40 5.40 5 0 0 0
05/03/2012
5.20
 393,540 5.20 5.20 5.20 0 0 0
02/03/2012
5
 1,229,190 4.90 5 4.80 0 0 0
01/03/2012
4.90
 736,490 4.80 5 4.70 0 0 0
29/02/2012
4.80
 1,258,440 4.50 4.80 4.50 0 0 0
28/02/2012
4.60
 2,356,030 5 5 4.60 0 0 0
27/02/2012
4.80
 1,633,260 4.60 4.80 4.60 0 0 0
24/02/2012
4.60
 375,780 4.60 4.60 4.60 0 0 0
23/02/2012
4.40
 162,400 4.40 4.40 4.40 0 0 0
22/02/2012
4.20
 677,280 4 4.20 4 0 0 0
21/02/2012
4
 1,171,750 4 4 4 0 0 0
20/02/2012
3.90
 305,550 3.90 3.90 3.80 0 0 0
17/02/2012
3.80
 825,680 3.70 3.90 3.70 0 0 0
16/02/2012
3.80
 411,570 3.80 3.90 3.70 0 0 0
15/02/2012
3.80
 1,810,120 3.80 3.80 3.70 0 0 0
14/02/2012
3.70
 102,380 3.70 3.70 3.70 0 0 0
13/02/2012
3.60
 848,890 3.60 3.60 3.50 0 0 0
10/02/2012
3.50
 646,670 3.60 3.70 3.50 0 0 0
09/02/2012
3.60
 878,150 3.60 3.60 3.50 0 0 0
08/02/2012
3.50
 480,890 3.40 3.50 3.40 0 0 0
07/02/2012
3.40
 170,670 3.40 3.50 3.30 0 0 0
06/02/2012
3.40
 315,960 3.40 3.40 3.40 0 0 0
03/02/2012
3.50
 483,030 3.60 3.70 3.50 0 0 0
02/02/2012
3.60
 447,070 3.50 3.60 3.50 0 0 0
01/02/2012
3.50
 232,940 3.40 3.50 3.30 0 0 0
31/01/2012
3.40
 586,910 3.30 3.50 3.30 0 0 0
30/01/2012
3.40
 93,850 3.40 3.40 3.40 0 0 0
20/01/2012
3.50
 221,810 3.50 3.60 3.50 0 0 0
19/01/2012
3.50
 174,930 3.40 3.50 3.30 0 0 0
18/01/2012
3.40
 203,000 3.40 3.50 3.30 0 0 0
17/01/2012
3.40
 176,650 3.40 3.40 3.30 0 0 0
16/01/2012
3.40
 283,970 3.20 3.40 3.20 0 0 0
13/01/2012
3.30
 155,440 3.30 3.40 3.30 0 0 0
12/01/2012
3.30
 94,280 3.20 3.30 3.10 0 0 0
11/01/2012
3.20
 425,060 3.40 3.40 3.20 0 0 0
10/01/2012
3.30
 357,070 3.10 3.30 3.10 0 0 0
09/01/2012
3.20
 449,210 3.20 3.30 3.20 0 0 0
06/01/2012
3.30
 21,880 3.30 3.30 3.30 0 0 0
05/01/2012
3.40
 398,540 3.40 3.50 3.40 0 0 0
04/01/2012
3.50
 246,210 3.60 3.60 3.50 0 0 0
03/01/2012
3.60
 104,620 3.60 3.70 3.50 0 0 0
30/12/2011
3.60
 614,050 3.60 3.70 3.50 0 0 0

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