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

12.70
-0.10
(-0.78%)
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
(2026-05-13) 		-0.40 -3.03% 985,100 700 0
12.60
13.40
12.70
2 tháng
(2026-04-13) 		-0.80 -5.88% 2,059,100 700 0
12.60
13.80
12.70
3 tháng
(2026-03-16) 		-1.50 -10.49% 3,776,400 8,300 0.0
12.60
14.50
12.70
6 tháng
(2025-12-15) 		-2.80 -17.95% 15,945,500 -12,100 -0.4
12.60
17.80
12.70
12 tháng
(2025-06-17) 		0.30 2.40% 68,905,100 1,090,600 17.8
12.40
20.40
12.70
24 tháng
(2024-06-24) 		-1.80 -12.33% 101,528,941 1,125,700 18.1
9.80
20.40
12.70
36 tháng
(2023-06-28) 		3.60 39.13% 191,572,888 1,118,300 18.1
6.90
20.40
12.70
60 tháng
(2021-07-08) 		3.70 40.66% 370,241,428 1,139,050 18.4
3.20
23.50
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |