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

10
-0.30
(-2.91%)
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
(2026-08-12) 		-1.20 -10.43% 416,200 800 0
10
11.50
10
2 tháng
(2026-07-13) 		-1.80 -14.88% 1,161,000 800 0
10
12.20
10
3 tháng
(2026-06-15) 		-2.50 -19.53% 1,782,600 800 0
10
13
10
6 tháng
(2026-03-16) 		-4 -27.97% 5,616,500 9,100 0.0
10
14.50
10
12 tháng
(2025-09-16) 		-6.60 -39.05% 29,270,600 623,500 9.9
10
17.80
10
24 tháng
(2024-09-23) 		-2.50 -19.53% 95,191,183 1,126,500 18.1
9.80
20.40
10
36 tháng
(2023-09-27) 		1 10.75% 160,395,323 1,097,000 17.9
6.90
20.40
10
60 tháng
(2021-10-07) 		0.40 4.04% 367,551,576 1,139,850 18.4
3.20
23.50
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
5.80
 593,790 5.90 5.90 5.50 0 100 -0.0
03/09/2019
5.90
 895,000 6.10 6.30 5.70 0 0 0
30/08/2019
6.10
 961,135 6.20 6.40 5.80 0 60,000 -0.3
29/08/2019
6.20
 1,699,177 6.20 6.90 5.90 100 0 0.0
28/08/2019
6.20
 868,138 5.70 6.20 5.70 0 0 0
27/08/2019
5.70
 2,493,370 5.10 5.70 5 0 60,000 -0.3
26/08/2019
5.10
 623,263 5.10 5.10 5 0 0 0
23/08/2019
5.10
 232,640 5.20 5.20 4.90 0 0 0
22/08/2019
5.20
 328,820 5.20 5.30 5.10 0 0 0
21/08/2019
5.20
 184,047 5.30 5.30 5.20 0 0 0
20/08/2019
5.30
 100,578 5.30 5.30 5.10 0 0 0
19/08/2019
5.30
 291,630 5.20 5.40 5.10 0 0 0
16/08/2019
5.20
 195,680 5.20 5.40 5.10 0 0 0
15/08/2019
5.20
 106,047 5.20 5.20 5 0 0 0
14/08/2019
5.20
 354,396 5.30 5.40 5.20 0 0 0
13/08/2019
5.30
 407,600 5.30 5.40 5.20 0 0 0
12/08/2019
5.30
 791,300 5.20 5.90 5.10 0 0 0
09/08/2019
5.20
 263,858 5.20 5.30 5.10 0 0 0
08/08/2019
5.20
 245,410 5.30 5.30 5.20 0 0 0
07/08/2019
5.30
 35,000 5.30 5.40 5.20 0 0 0
06/08/2019
5.30
 112,020 5.20 5.30 5 0 0 0
05/08/2019
5.20
 464,350 5.40 5.40 5.10 0 0 0
02/08/2019
5.40
 189,800 5.50 5.50 5.30 0 0 0
01/08/2019
5.50
 228,560 5.30 5.90 5.10 0 0 0
31/07/2019
5.30
 199,660 5.30 5.30 5.20 0 0 0
30/07/2019
5.30
 401,210 5.60 5.60 5.30 0 0 0
29/07/2019
5.60
 340,510 5.70 5.70 5.50 0 0 0
26/07/2019
5.70
 121,100 5.60 5.80 5.60 0 0 0
25/07/2019
5.60
 1,227,130 5.40 5.90 5.30 0 0 0
24/07/2019
5.40
 319,500 5.50 5.50 5.40 0 0 0
23/07/2019
5.50
 127,325 5.50 5.60 5.50 0 0 0
22/07/2019
5.50
 114,826 5.50 5.60 5.40 0 0 0
19/07/2019
5.50
 223,400 5.40 5.60 5.40 0 0 0
18/07/2019
5.40
 72,660 5.50 5.50 5.40 0 0 0
17/07/2019
5.50
 102,700 5.50 5.50 5.40 0 0 0
16/07/2019
5.50
 170,371 5.40 5.50 5.40 0 0 0
15/07/2019
5.40
 208,210 5.40 5.60 5.40 0 0 0
12/07/2019
5.40
 96,800 5.50 5.60 5.40 0 0 0
11/07/2019
5.50
 183,800 5.50 5.60 5.40 0 0 0
10/07/2019
5.50
 183,722 5.60 5.70 5.40 0 0 0
09/07/2019
5.60
 274,197 5.60 5.80 5.50 0 0 0
08/07/2019
5.60
 145,500 5.60 5.60 5.50 0 0 0
05/07/2019
5.60
 670,614 5.80 5.90 5.50 0 0 0
04/07/2019
5.80
 274,442 5.90 6 5.70 0 0 0
03/07/2019
5.90
 91,110 5.80 5.90 5.70 0 0 0
02/07/2019
5.80
 137,704 5.80 5.90 5.50 0 0 0
01/07/2019
5.80
 756,260 6.20 6.20 5.60 0 0 0
28/06/2019
6.20
 247,222 6.10 6.30 6 0 0 0
27/06/2019
6.10
 261,520 6.30 6.40 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |