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

16.40
0.30
(1.86%)
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
(2025-12-29) 		0.40 2.52% 4,263,500 95,200 1.5
15
17.60
16.40
2 tháng
(2025-12-01) 		-0.10 -0.61% 6,316,900 99,000 1.6
15
17.60
16.40
3 tháng
(2025-10-30) 		0.60 3.82% 9,459,200 680,800 11.0
15
17.60
16.40
6 tháng
(2025-08-01) 		-1.40 -7.91% 43,141,500 756,400 12.2
15
20.40
16.40
12 tháng
(2025-02-03) 		3.50 27.34% 76,265,916 1,275,000 20.6
9.80
20.40
16.40
24 tháng
(2024-02-15) 		5.20 46.85% 126,959,437 1,234,000 20.0
9.80
20.40
16.40
36 tháng
(2023-02-13) 		11.20 219.61% 213,895,780 1,238,000 20.1
4.90
20.40
16.40
60 tháng
(2021-02-23) 		6.10 59.80% 384,498,879 1,268,761 20.5
3.20
23.50
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
7.90
 224,280 8.10 8.10 7.50 0 0 0
22/01/2020
8.10
 176,425 8 8.10 7.90 0 0 0
21/01/2020
8
 126,400 7.80 8.10 7.70 0 0 0
20/01/2020
7.80
 223,200 7.60 7.80 7.40 0 0 0
17/01/2020
7.60
 165,510 7.40 7.60 7.30 0 0 0
16/01/2020
7.40
 188,450 7.60 7.60 7.10 0 0 0
15/01/2020
7.60
 341,582 7.70 7.70 7.40 64,800 0 0.5
14/01/2020
7.70
 349,153 7.70 7.80 7.50 0 0 0
13/01/2020
7.70
 217,110 8 8.10 7.60 0 0 0
10/01/2020
8
 76,609 8.10 8.10 7.90 0 0 0
09/01/2020
8.10
 255,751 8.20 8.20 7.90 0 0 0
08/01/2020
8.20
 455,247 8.30 8.50 7.90 0 0 0
07/01/2020
8.30
 213,915 8.60 8.60 8.20 0 0 0
06/01/2020
8.60
 1,140,447 8.50 8.80 8.40 0 0 0
03/01/2020
8.50
 865,263 8.40 8.50 8.20 0 0 0
02/01/2020
8.40
 550,006 7.80 8.40 7.80 0 0 0
31/12/2019
7.80
 248,400 8.10 8.10 7.70 0 0 0
30/12/2019
8.10
 254,272 8.10 8.20 8 0 0 0
27/12/2019
8.10
 546,971 7.80 8.20 7.90 0 0 0
26/12/2019
7.80
 228,065 7.60 7.80 7.50 0 0 0
25/12/2019
7.60
 131,900 7.60 7.70 7.50 0 0 0
24/12/2019
7.60
 204,120 7.50 7.60 7.30 0 0 0
23/12/2019
7.50
 121,410 7.60 7.70 7.40 0 0 0
20/12/2019
7.60
 96,840 7.50 7.60 7.40 0 0 0
19/12/2019
7.50
 286,110 7.60 7.60 7.30 0 0 0
18/12/2019
7.60
 267,557 7.80 7.80 7.30 0 0 0
17/12/2019
7.80
 253,855 7.80 8 7.60 0 0 0
16/12/2019
7.80
 276,410 7.80 8 7.70 0 0 0
13/12/2019
7.80
 199,214 7.70 8.10 7.40 0 0 0
12/12/2019
7.70
 328,610 7.60 7.70 7.20 0 0 0
11/12/2019
7.60
 527,216 8 8.10 7.60 0 0 0
10/12/2019
8
 182,582 8.20 8.20 8 0 0 0
09/12/2019
8.20
 243,182 8.30 8.30 8 0 0 0
06/12/2019
8.30
 159,610 8.20 8.30 8.10 0 0 0
05/12/2019
8.20
 421,040 8.40 8.40 7.90 0 0 0
04/12/2019
8.40
 351,516 8.10 8.50 8.10 0 0 0
03/12/2019
8.10
 289,765 8.30 8.30 8 0 0 0
02/12/2019
8.30
 434,242 8.60 8.70 8.20 0 9,000 -0.1
29/11/2019
8.60
 577,072 8.50 8.90 8.40 0 0 0
28/11/2019
8.50
 719,820 8 8.70 8 0 0 0
27/11/2019
8
 592,577 7.40 8 7.40 0 0 0
26/11/2019
7.40
 540,815 7.30 7.40 7.20 0 0 0
25/11/2019
7.30
 253,740 7.30 7.30 7.10 0 0 0
22/11/2019
7.30
 415,410 7.40 7.50 7.20 9,000 0 0.1
21/11/2019
7.40
 195,110 7.30 7.40 7.20 0 0 0
20/11/2019
7.30
 156,356 7.20 7.30 7.10 0 0 0
19/11/2019
7.20
 117,370 7 7.20 7 0 0 0
18/11/2019
7
 288,677 7.10 7.10 6.90 0 0 0
15/11/2019
7.10
 531,300 7.20 7.30 7 0 0 0
14/11/2019
7.20
 221,647 7.20 7.30 7 2,500 0 0.0
13/11/2019
7.20
 356,500 7.10 7.30 6.90 0 0 0
12/11/2019
7.10
 446,399 6.80 7.30 6.80 0 0 0
11/11/2019
6.80
 368,996 6.70 6.80 6.60 0 0 0
08/11/2019
6.70
 518,765 6.30 6.70 6.20 0 0 0
07/11/2019
6.30
 142,547 6.30 6.50 6.20 0 0 0
06/11/2019
6.30
 241,290 6.30 6.30 6.20 0 0 0
05/11/2019
6.30
 338,233 6.40 6.50 6.20 0 0 0
04/11/2019
6.40
 151,377 6.40 6.50 6.30 0 0 0
01/11/2019
6.40
 539,015 6.10 6.50 6 0 0 0
31/10/2019
6.10
 333,120 6 6.20 5.90 0 125,900 -0.8
30/10/2019
6
 695,560 6.20 6.20 5.80 0 0 0
29/10/2019
6.20
 644,800 6.40 6.40 5.90 0 0 0
28/10/2019
6.40
 363,390 6.20 6.40 6.20 125,900 125,900 0
25/10/2019
6.20
 240,100 6.30 6.30 6.10 0 0 0
24/10/2019
6.30
 878,590 5.70 6.30 5.70 0 0 0
23/10/2019
5.70
 332,485 5.70 5.70 5.50 0 10,000 -0.1
22/10/2019
5.70
 831,300 5.30 5.70 5.30 0 152,400 -0.9
21/10/2019
5.30
 334,980 5.60 5.60 5.30 0 0 0
18/10/2019
5.60
 405,000 5.40 5.70 5.40 0 0 0
17/10/2019
5.40
 618,600 5.20 5.50 5.10 142,400 142,400 0
16/10/2019
5.20
 168,750 5.20 5.20 5.10 20,000 0 0.1
15/10/2019
5.20
 177,410 5.30 5.30 5 0 0 0
14/10/2019
5.30
 221,700 5.30 5.30 5.10 128,300 0 0.7
11/10/2019
5.30
 367,100 5 5.40 4.90 140,000 0 0.7
10/10/2019
5
 138,100 5 5.10 4.80 0 0 0
09/10/2019
5
 97,520 4.90 5 4.80 0 0 0
08/10/2019
4.90
 343,100 4.70 5 4.80 0 0 0
07/10/2019
4.70
 656,760 4.80 4.80 4.70 0 0 0
04/10/2019
4.80
 258,602 4.90 4.90 4.70 0 0 0
03/10/2019
4.90
 252,008 4.90 4.90 4.60 0 0 0
02/10/2019
4.90
 97,240 5 5 4.80 0 0 0
01/10/2019
5
 30,100 5 5 4.90 0 0 0
30/09/2019
5
 193,400 4.90 5.10 4.70 0 5,000 -0.0
27/09/2019
4.90
 116,800 4.70 4.90 4.70 0 0 0
26/09/2019
4.70
 195,335 4.70 4.80 4.40 0 5,000 -0.0
25/09/2019
4.70
 1,165,003 5 5 4.40 0 0 0
24/09/2019
5
 222,710 5.10 5.10 4.90 0 0 0
23/09/2019
5.10
 914,787 5.20 5.20 5 0 0 0
20/09/2019
5.20
 857,650 5.30 5.30 5.10 0 0 0
19/09/2019
5.30
 772,115 5.30 5.30 5.20 0 0 0
18/09/2019
5.30
 212,393 5.30 5.40 5.20 0 0 0
17/09/2019
5.30
 761,230 5.20 5.30 5 0 0 0
16/09/2019
5.20
 757,475 5.30 5.30 5.10 10,000 0 0.1
13/09/2019
5.30
 118,800 5.30 5.30 5.20 0 0 0
12/09/2019
5.30
 269,290 5.20 5.30 5 0 0 0
11/09/2019
5.20
 1,124,025 5.50 5.60 5 0 0 0
10/09/2019
5.50
 337,300 5.50 5.70 5.30 0 0 0
09/09/2019
5.50
 436,515 5.50 5.70 5.40 0 0 0
06/09/2019
5.50
 451,865 5.70 5.70 5.30 0 0 0
05/09/2019
5.70
 543,910 5.80 5.90 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |