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

16.30
0.10
(0.62%)
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
(2025-11-05) 		-0.10 -0.61% 2,805,700 582,800 9.4
15.90
16.80
16.30
2 tháng
(2025-10-06) 		0 0% 8,088,100 606,800 9.8
15.20
16.90
16.30
3 tháng
(2025-09-08) 		-0.70 -4.14% 12,788,800 675,000 11.0
15.20
17.20
16.30
6 tháng
(2025-06-09) 		3.60 28.57% 52,963,600 1,177,000 19.0
12.40
20.40
16.30
12 tháng
(2024-12-10) 		3 22.73% 71,777,970 1,177,000 19.0
9.80
20.40
16.30
24 tháng
(2023-12-18) 		7.30 82.02% 128,812,723 1,117,500 18.3
8.40
20.40
16.30
36 tháng
(2022-12-21) 		11.20 224% 213,480,183 1,138,800 18.5
4.50
20.40
16.30
60 tháng
(2020-12-31) 		4.90 43.36% 392,477,906 1,170,761 19.0
3.20
23.50
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
10.50
 88,817 10.40 10.50 10.10 0 0 0
09/02/2021
10.40
 118,500 9.90 10.40 9.60 0 0 0
08/02/2021
9.90
 189,000 10.20 10.30 9.50 0 0 0
05/02/2021
10.20
 63,320 10.30 10.30 9.90 0 0 0
04/02/2021
10.30
 167,215 10.20 10.60 10 0 0 0
03/02/2021
10.20
 190,757 9.70 10.20 9.70 0 0 0
02/02/2021
9.70
 153,600 9.30 9.70 9.10 0 0 0
01/02/2021
9.30
 172,100 9.40 9.60 9 0 0 0
29/01/2021
9.40
 279,080 9.10 9.40 8 0 0 0
28/01/2021
9.10
 515,105 10.40 10.40 9.10 0 0 0
27/01/2021
10.40
 791,581 10.90 10.90 10.10 0 0 0
26/01/2021
10.90
 510,600 11.40 11.40 10.70 0 0 0
25/01/2021
11.40
 222,210 11.70 11.70 11.30 0 0 0
22/01/2021
11.70
 273,000 11.50 11.70 11.30 0 0 0
21/01/2021
11.50
 204,000 11.40 11.60 11 0 0 0
20/01/2021
11.40
 377,550 11.40 11.50 10.30 0 0 0
19/01/2021
11.40
 775,415 12.20 12.40 10.80 0 0 0
18/01/2021
12.20
 913,415 12.10 12.60 12 0 0 0
15/01/2021
12.10
 382,864 12.20 12.20 11.90 0 0 0
14/01/2021
12.20
 579,602 12.30 12.30 12 0 0 0
13/01/2021
12.30
 2,012,227 11.40 12.50 11.30 0 0 0
12/01/2021
11.40
 483,600 11.50 11.50 11.10 0 0 0
11/01/2021
11.50
 691,000 11.50 11.50 11.20 0 0 0
08/01/2021
11.50
 584,200 11.90 11.90 11.40 0 0 0
07/01/2021
11.90
 392,800 11.80 12 11.60 0 0 0
06/01/2021
11.80
 1,187,754 11.30 12 11.30 0 0 0
05/01/2021
11.30
 459,834 11.30 11.40 11.10 0 0 0
04/01/2021
11.30
 519,400 11.30 11.40 10.80 0 0 0
31/12/2020
11.30
 162,500 11.20 11.30 11 0 0 0
30/12/2020
11.20
 716,531 11.30 11.40 11 0 0 0
29/12/2020
11.30
 823,100 11 11.50 10.60 0 0 0
28/12/2020
11
 1,075,900 11.70 11.70 10.60 0 0 0
25/12/2020
11.70
 644,463 11.40 11.80 11.40 0 0 0
24/12/2020
11.40
 1,432,300 10.70 11.70 10.20 0 0 0
23/12/2020
10.70
 1,091,438 9.90 10.90 9.90 0 0 0
22/12/2020
9.90
 335,750 9.90 9.90 9.70 0 0 0
21/12/2020
9.90
 208,478 9.80 9.90 9.70 0 0 0
18/12/2020
9.80
 144,007 9.80 9.80 9.60 0 0 0
17/12/2020
9.80
 225,300 9.80 9.80 9.60 0 0 0
16/12/2020
9.80
 115,125 9.80 9.80 9.70 0 0 0
15/12/2020
9.80
 210,371 9.90 9.90 9.60 0 0 0
14/12/2020
9.90
 262,334 10 10 9.70 0 0 0
11/12/2020
10
 124,700 10 10 9.80 0 0 0
10/12/2020
10
 259,502 9.80 10 9.70 0 0 0
09/12/2020
9.80
 942,863 10 10 9.60 0 0 0
08/12/2020
10
 273,969 10.10 10.20 9.90 0 0 0
07/12/2020
10.10
 322,860 10.30 10.30 10 0 0 0
04/12/2020
10.30
 451,034 10 10.40 9.90 0 0 0
03/12/2020
10
 277,100 10 10 9.80 0 0 0
02/12/2020
10
 272,600 10 10 9.80 0 0 0
01/12/2020
10
 281,860 9.80 10 9.40 0 0 0
30/11/2020
9.80
 388,300 9.60 10 9.50 0 0 0
27/11/2020
9.60
 159,300 9.70 9.70 9.40 0 0 0
26/11/2020
9.70
 131,985 9.70 9.70 9.50 0 0 0
25/11/2020
9.70
 190,600 9.60 9.90 9.50 0 0 0
24/11/2020
9.60
 274,000 9.60 9.60 9.40 0 0 0
23/11/2020
9.60
 93,000 9.60 9.70 9.40 0 0 0
20/11/2020
9.60
 157,723 9.70 9.70 9.50 0 0 0
19/11/2020
9.70
 88,616 9.70 9.80 9.60 0 0 0
18/11/2020
9.70
 537,677 9.30 10 9.20 0 0 0
17/11/2020
9.30
 73,604 9.20 9.30 9 0 0 0
16/11/2020
9.20
 83,700 9.30 9.30 9.10 0 0 0
13/11/2020
9.30
 177,557 9.20 9.30 7.70 0 0 0
12/11/2020
9.20
 126,972 9.20 9.20 8.90 0 0 0
11/11/2020
9.20
 77,851 9.20 9.20 9 0 0 0
10/11/2020
9.20
 57,421 9.20 9.20 9 0 0 0
09/11/2020
9.20
 55,150 9.30 9.30 9 0 0 0
06/11/2020
9.30
 77,000 9.30 9.30 9.10 0 0 0
05/11/2020
9.30
 13,800 9.40 9.40 9.20 0 0 0
04/11/2020
9.40
 63,400 9.40 9.40 9.10 0 0 0
03/11/2020
9.40
 85,000 9.30 9.50 9.10 0 0 0
02/11/2020
9.30
 37,100 9.60 9.60 9.10 0 0 0
30/10/2020
9.60
 142,500 9.10 9.60 8.80 0 0 0
29/10/2020
9.10
 73,100 9.10 9.10 8.90 0 0 0
28/10/2020
9.10
 159,420 9.20 9.30 9 0 0 0
27/10/2020
9.20
 129,300 9.70 9.70 9.10 0 0 0
26/10/2020
9.70
 36,096 9.60 9.80 9.30 0 0 0
23/10/2020
9.60
 106,010 9.20 9.90 9 0 0 0
22/10/2020
9.20
 165,410 9.20 9.20 9 0 0 0
21/10/2020
9.20
 97,625 9.30 9.40 9.20 0 0 0
20/10/2020
9.30
 78,500 9.40 9.40 9.20 0 0 0
19/10/2020
9.40
 139,900 9.50 9.60 9.20 0 0 0
16/10/2020
9.50
 135,600 9.70 9.70 9.30 0 0 0
15/10/2020
9.70
 83,400 9.80 9.80 9.60 0 0 0
14/10/2020
9.80
 78,920 9.80 10.10 9.70 0 0 0
13/10/2020
9.80
 84,900 9.90 9.90 9.70 0 0 0
12/10/2020
9.90
 134,000 9.80 10.10 9.80 0 0 0
09/10/2020
9.80
 102,210 9.90 10 9.80 0 0 0
08/10/2020
9.90
 94,160 10 10 9.80 0 0 0
07/10/2020
10
 107,547 10 10 9.80 0 0 0
06/10/2020
10
 56,900 10 10.10 9.90 0 0 0
05/10/2020
10
 117,550 10.20 10.20 9.90 0 0 0
02/10/2020
10.20
 200,147 10.20 10.20 9.70 0 0 0
01/10/2020
10.20
 209,250 9.90 10.40 9.90 0 0 0
30/09/2020
9.90
 92,503 10 10 9.70 0 0 0
29/09/2020
10
 393,317 10.30 10.30 9.70 0 0 0
28/09/2020
10.30
 129,821 10.40 10.40 10.20 0 0 0
25/09/2020
10.40
 151,700 10.30 10.50 10.20 0 0 0
24/09/2020
10.30
 197,837 10.50 10.50 10.10 0 0 0
23/09/2020
10.50
 140,967 10.50 10.60 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |