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)
22/09/2020
10.50
 267,347 10.50 10.50 10.20 0 0 0
21/09/2020
10.50
 301,050 10.50 10.50 10.20 0 0 0
18/09/2020
10.50
 186,675 10.60 10.60 10.40 0 0 0
17/09/2020
10.60
 186,947 10.70 10.80 10.60 0 0 0
16/09/2020
10.70
 166,900 10.70 10.80 10.60 0 0 0
15/09/2020
10.70
 265,100 10.80 10.90 10.60 0 0 0
14/09/2020
10.80
 373,954 10.90 10.90 10.60 0 0 0
11/09/2020
10.90
 137,528 10.80 10.90 10.60 0 0 0
10/09/2020
10.80
 213,903 11 11.10 10.70 0 0 0
09/09/2020
11
 347,434 11 11.10 10.60 0 0 0
08/09/2020
11
 139,213 11 11 10.70 0 0 0
07/09/2020
11
 715,176 10.90 11.50 10.70 0 0 0
04/09/2020
10.90
 470,615 10.50 10.90 10.20 0 0 0
03/09/2020
10.50
 191,124 10.60 10.60 10.20 0 0 0
01/09/2020
10.60
 338,866 10.50 10.60 9 0 0 0
31/08/2020
10.50
 213,905 10.80 10.90 10.30 1,000 0 0.0
28/08/2020
10.80
 365,570 10.90 11.20 10.60 0 0 0
27/08/2020
10.90
 1,182,987 9.90 11.10 9.90 0 0 0
26/08/2020
9.90
 390,847 9.60 10 9.50 0 0 0
25/08/2020
9.60
 178,013 9.70 9.70 9.50 0 0 0
24/08/2020
9.70
 123,400 9.70 9.80 9.60 0 0 0
21/08/2020
9.70
 98,870 9.70 9.70 9.50 0 0 0
20/08/2020
9.70
 105,000 9.80 9.80 9.60 0 0 0
19/08/2020
9.80
 36,134 9.70 9.80 9.60 0 0 0
18/08/2020
9.70
 175,394 9.80 9.90 9.60 0 0 0
17/08/2020
9.80
 150,120 9.70 9.80 9.40 0 0 0
14/08/2020
9.70
 104,800 9.90 9.90 9.50 0 0 0
13/08/2020
9.90
 101,800 9.90 10 9.80 0 0 0
12/08/2020
9.90
 175,288 9.60 9.90 9.50 0 0 0
11/08/2020
9.60
 284,300 9.40 9.60 9.20 0 0 0
10/08/2020
9.40
 177,140 9.10 9.50 9.10 0 0 0
07/08/2020
9.10
 43,520 9.20 9.20 9 0 0 0
06/08/2020
9.20
 66,387 9.30 9.30 9.10 0 0 0
05/08/2020
9.30
 38,200 9.30 9.40 9.20 0 0 0
04/08/2020
9.30
 136,845 9.40 9.50 9.20 0 0 0
03/08/2020
9.40
 196,420 9 9.40 8.90 0 0 0
31/07/2020
9
 37,700 9.10 9.10 8.80 0 0 0
30/07/2020
9.10
 62,900 9 9.50 8.80 0 0 0
29/07/2020
9
 134,350 9.20 9.20 8.80 0 0 0
28/07/2020
9.20
 59,930 9.20 9.30 8.50 0 0 0
27/07/2020
9.20
 313,972 9.70 9.70 8.20 0 0 0
24/07/2020
9.70
 176,400 10.10 10.10 9.30 100 0 0.0
23/07/2020
10.10
 62,400 10 10.10 9.90 0 0 0
22/07/2020
10
 142,000 10 10.10 9.90 0 0 0
21/07/2020
10
 217,484 10.20 10.20 9.90 200 0 0.0
20/07/2020
10.20
 167,000 10.40 10.40 10 0 0 0
17/07/2020
10.40
 320,068 10.60 10.60 10.20 0 0 0
16/07/2020
10.60
 130,381 10.60 10.70 10.40 0 0 0
15/07/2020
10.60
 139,366 10.80 10.80 10.50 0 0 0
14/07/2020
10.80
 48,200 11 11 10.70 0 0 0
13/07/2020
11
 167,800 11 11.10 10.80 0 0 0
10/07/2020
11
 171,197 11.10 11.20 10.90 0 0 0
09/07/2020
11.10
 461,357 10.90 11.20 10.70 0 0 0
08/07/2020
10.90
 102,915 10.80 12.40 10.60 0 0 0
07/07/2020
10.80
 127,222 11 11 10.70 1,000 0 0.0
06/07/2020
11
 301,020 10.80 11 10.70 100 0 0.0
03/07/2020
10.80
 57,577 10.80 10.80 10.60 500 0 0.0
02/07/2020
10.80
 201,804 10.50 11 10.40 2,500 0 0.0
01/07/2020
10.50
 144,881 10.60 10.60 10.20 410 0 0.0
30/06/2020
10.60
 530,324 10.60 10.80 10.30 0 12,600 -0.1
29/06/2020
10.60
 479,226 11.30 11.40 10.30 79 0 0.0
26/06/2020
11.30
 235,117 11.40 11.50 11.20 0 0 0
25/06/2020
11.40
 268,300 11.60 11.60 11.20 500 0 0.0
24/06/2020
11.60
 582,987 11.50 11.70 11.40 800 0 0.0
23/06/2020
11.50
 357,600 11.60 11.60 9.70 0 0 0
22/06/2020
11.60
 1,079,070 11.30 11.70 11.10 0 0 0
19/06/2020
11.30
 1,043,847 11.30 11.50 10.70 0 0 0
18/06/2020
11.30
 750,410 11.90 11.90 11.20 0 2,500 -0.0
17/06/2020
11.90
 527,997 12 12.10 11.30 0 0 0
16/06/2020
12
 568,710 11.50 12.10 11.40 0 0 0
15/06/2020
11.50
 706,150 11 12 10.60 0 0 0
12/06/2020
11
 1,077,590 10.50 11.10 10.20 0 0 0
11/06/2020
10.50
 1,607,150 10.50 11.70 10.40 0 0 0
10/06/2020
10.50
 1,756,272 10.20 10.60 10.10 0 0 0
09/06/2020
10.20
 484,998 10.20 10.20 10 0 0 0
08/06/2020
10.20
 445,447 10.20 10.50 10.10 12,600 0 0.1
05/06/2020
10.20
 16,600,837 9.60 10.30 9.60 0 0 0
04/06/2020
9.60
 433,773 9.60 9.80 9.40 0 0 0
03/06/2020
9.60
 288,030 9.60 9.60 9.40 0 0 0
02/06/2020
9.60
 399,825 9.50 9.60 9.20 0 0 0
01/06/2020
9.50
 440,710 9.60 9.70 9.30 0 0 0
29/05/2020
9.60
 1,172,887 9.50 10 9.40 0 0 0
28/05/2020
9.50
 1,014,085 8.90 9.50 8.80 0 0 0
27/05/2020
8.90
 160,658 8.90 8.90 8.70 0 0 0
26/05/2020
8.90
 172,314 8.70 8.90 8.60 0 0 0
25/05/2020
8.70
 165,654 8.80 8.90 8.60 0 0 0
22/05/2020
8.80
 267,156 8.80 8.80 7.40 0 0 0
21/05/2020
8.80
 59,033 8.90 8.90 8.60 0 0 0
20/05/2020
8.90
 79,362 8.90 8.90 8.70 0 0 0
19/05/2020
8.90
 140,502 8.90 9.10 8.80 0 0 0
18/05/2020
8.90
 83,657 8.90 8.90 8.60 0 0 0
15/05/2020
8.90
 136,560 8.90 8.90 8.80 0 0 0
14/05/2020
8.90
 215,493 8.90 8.90 8.80 0 0 0
13/05/2020
8.90
 83,268 9 9 8.80 0 0 0
12/05/2020
9
 269,527 8.80 9 8.70 0 0 0
11/05/2020
8.80
 236,800 8.90 9 8.70 0 0 0
08/05/2020
8.90
 159,718 8.90 9.10 8.70 0 0 0
07/05/2020
8.90
 256,600 8.90 9.30 8.60 0 0 0
06/05/2020
8.90
 400,500 8.50 9 8.50 0 0 0
05/05/2020
8.50
 89,557 8.40 8.50 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |