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

14.30
0
(0%)
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
(2026-02-11) 		-1.80 -11.25% 4,634,500 -44,000 -0.8
13.80
16.70
14.30
2 tháng
(2026-01-12) 		-1 -6.58% 10,046,300 -22,600 -0.4
13.80
17.80
14.30
3 tháng
(2025-12-15) 		-1.40 -8.97% 12,004,400 -20,400 -0.4
13.80
17.80
14.30
6 tháng
(2025-09-15) 		-3 -17.44% 23,783,300 591,700 9.5
13.80
17.80
14.30
12 tháng
(2025-03-18) 		-0.50 -3.40% 76,475,400 1,157,400 18.6
9.80
20.40
14.30
24 tháng
(2024-03-25) 		0.40 2.90% 118,803,123 1,116,400 18.1
9.80
20.40
14.30
36 tháng
(2023-03-29) 		9.20 184% 217,297,339 1,120,400 18.2
4.90
20.40
14.30
60 tháng
(2021-04-08) 		2.60 22.41% 378,847,372 1,151,250 18.6
3.20
23.50
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |