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

10
-0.20
(-1.96%)
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
(2026-06-29) 		-2.10 -17.21% 638,300 0 0
10.10
12.40
10.20
2 tháng
(2026-05-29) 		-2.80 -21.71% 1,378,200 700 0
10.10
13
10.20
3 tháng
(2026-04-29) 		-2.60 -20.47% 2,573,400 700 0
10.10
13.80
10.20
6 tháng
(2026-01-29) 		-6.20 -38.04% 11,712,500 -94,100 -1.7
10.10
17.80
10.20
12 tháng
(2025-08-04) 		-7.40 -42.29% 53,823,600 647,100 10.3
10.10
20.40
10.20
24 tháng
(2024-08-07) 		-2.40 -19.20% 96,368,349 1,125,700 18.1
9.80
20.40
10.20
36 tháng
(2023-08-14) 		-1.80 -15.13% 175,115,823 1,116,300 18.1
6.90
20.40
10.20
60 tháng
(2021-08-23) 		2 24.69% 369,721,700 1,139,050 18.4
3.20
23.50
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2011
7.30
 197,530 7 7.30 7.30 0 0 0
27/09/2011
7
 831,760 6.70 7 6.90 0 0 0
26/09/2011
6.70
 636,100 6.40 6.70 6.50 0 0 0
23/09/2011
6.40
 2,743,570 6.10 6.40 6 50,000 3,000 0.3
22/09/2011
6.10
 1,088,580 5.90 6.10 6 300 0 0.0
21/09/2011
5.90
 557,290 5.70 5.90 5.80 0 0 0
20/09/2011
5.70
 1,131,120 5.50 5.70 5.50 10,000 0 0.1
19/09/2011
5.50
 708,560 5.30 5.50 5.30 0 0 0
16/09/2011
5.30
 830,520 5.40 5.60 5.20 9,000 0 0.0
15/09/2011
5.40
 1,786,400 5.20 5.40 5.10 20,000 0 0.1
14/09/2011
5.20
 1,431,870 5 5.20 5.10 0 0 0
13/09/2011
5
 179,140 4.80 5 5 0 0 0
12/09/2011
4.80
 818,060 4.60 4.80 4.60 0 0 0
09/09/2011
4.60
 461,940 4.50 4.70 4.40 0 0 0
08/09/2011
4.50
 569,480 4.50 4.70 4.50 0 0 0
07/09/2011
4.50
 269,610 4.40 4.60 4.40 0 0 0
06/09/2011
4.40
 297,470 4.60 4.60 4.40 0 0 0
05/09/2011
4.60
 348,330 4.70 4.80 4.50 0 0 0
01/09/2011
4.70
 566,640 4.50 4.70 4.40 0 0 0
31/08/2011
4.50
 367,250 4.50 4.50 4.30 0 0 0
30/08/2011
4.50
 622,050 4.40 4.60 4.40 0 0 0
29/08/2011
4.40
 361,060 4.30 4.40 4.20 0 0 0
26/08/2011
4.30
 211,120 4.20 4.30 4.10 0 0 0
25/08/2011
4.20
 245,250 4.10 4.30 4 0 0 0
24/08/2011
4.10
 295,140 4.10 4.30 4.10 0 15,000 -0.1
23/08/2011
4.10
 482,920 4 4.20 4 0 0 0
22/08/2011
4
 118,260 3.90 4 4 0 0 0
19/08/2011
3.90
 390,000 3.90 4 3.80 0 0 0
18/08/2011
3.90
 129,740 3.80 3.90 3.90 0 0 0
17/08/2011
3.80
 244,260 3.70 3.80 3.70 15,000 0 0.1
16/08/2011
3.70
 196,270 3.70 3.80 3.70 0 0 0
15/08/2011
3.70
 540,720 3.80 3.90 3.70 0 0 0
12/08/2011
3.80
 87,020 3.70 3.80 3.70 0 0 0
11/08/2011
3.70
 136,640 3.80 3.80 3.70 0 0 0
10/08/2011
3.80
 199,640 3.80 3.90 3.80 0 0 0
09/08/2011
3.80
 91,460 3.90 3.90 3.80 0 0 0
08/08/2011
3.90
 72,610 4 4 3.90 0 0 0
05/08/2011
4
 63,830 4.20 4.20 4 0 0 0
04/08/2011
4.20
 190,870 4 4.20 3.90 0 0 0
03/08/2011
4
 112,100 4 4 3.80 0 0 0
02/08/2011
4
 92,840 4.10 4.10 4 0 0 0
01/08/2011
4.10
 82,740 4.20 4.30 4.10 0 0 0
29/07/2011
4.20
 157,110 4.10 4.20 4.10 0 0 0
28/07/2011
4.10
 60,650 4.10 4.30 4.10 0 0 0
27/07/2011
4.10
 127,890 4.10 4.20 4 0 0 0
26/07/2011
4.10
 38,250 4.20 4.30 4.10 0 0 0
25/07/2011
4.20
 100,410 4.40 4.40 4.20 0 0 0
22/07/2011
4.40
 69,620 4.40 4.40 4.30 0 0 0
21/07/2011
4.40
 107,950 4.50 4.50 4.30 0 0 0
20/07/2011
4.50
 70,000 4.40 4.50 4.30 0 0 0
19/07/2011
4.40
 89,270 4.40 4.40 4.30 0 0 0
18/07/2011
4.40
 13,264 4.40 4.40 4.20 0 0 0
15/07/2011
4.40
 82,590 4.40 4.40 4.30 0 0 0
14/07/2011
4.40
 86,830 4.30 4.40 4.20 0 0 0
13/07/2011
4.30
 134,260 4.20 4.40 4.30 0 0 0
12/07/2011
4.20
 107,190 4.20 4.20 4.10 0 0 0
11/07/2011
4.20
 116,020 4.30 4.40 4.20 0 0 0
08/07/2011
4.30
 56,090 4.50 4.50 4.30 0 0 0
07/07/2011: Cổ tức tiền mặt tỉ lệ: 4.5%
07/07/2011
4.50
 175,180 4.45 4.60 4.50 0 0 0
06/07/2011
4.45
 141,520 4.54 4.54 4.45 0 0 0
05/07/2011
4.54
 287,040 4.36 4.54 4.36 0 0 0
04/07/2011
4.36
 121,240 4.36 4.45 4.27 0 0 0
01/07/2011
4.36
 380,080 4.27 4.45 4.27 0 0 0
30/06/2011
4.27
 168,630 4.45 4.45 4.27 0 0 0
29/06/2011
4.45
 146,100 4.36 4.45 4.27 0 0 0
28/06/2011
4.36
 112,220 4.54 4.63 4.36 0 0 0
27/06/2011
4.54
 129,780 4.45 4.54 4.45 0 0 0
24/06/2011
4.45
 151,980 4.36 4.54 4.36 0 0 0
23/06/2011
4.36
 165,450 4.54 4.54 4.36 0 0 0
22/06/2011
4.54
 260,940 4.63 4.72 4.54 0 0 0
21/06/2011
4.63
 213,080 4.54 4.72 4.45 0 0 0
20/06/2011
4.54
 257,720 4.72 4.72 4.54 0 0 0
17/06/2011
4.72
 546,100 4.90 4.90 4.72 0 0 0
16/06/2011
4.90
 477,080 4.81 4.99 4.63 0 0 0
15/06/2011
4.81
 603,290 4.99 4.99 4.81 0 0 0
14/06/2011
4.99
 763,270 4.81 4.99 4.90 0 0 0
13/06/2011
4.81
 288,740 4.63 4.81 4.63 0 0 0
10/06/2011
4.63
 206,720 4.45 4.63 4.54 0 0 0
09/06/2011
4.45
 374,500 4.36 4.54 4.27 0 0 0
08/06/2011
4.36
 327,340 4.36 4.45 4.27 0 0 0
07/06/2011
4.36
 270,100 4.18 4.36 4.27 0 0 0
06/06/2011
4.18
 207,710 4.27 4.27 4.09 0 0 0
03/06/2011
4.27
 543,640 4.27 4.45 4.18 0 0 0
02/06/2011
4.27
 450,240 4.09 4.27 4.09 0 0 0
01/06/2011
4.09
 240,000 4.00 4.18 3.81 0 0 0
31/05/2011
4.00
 201,790 4.09 4.09 3.91 0 0 0
30/05/2011
4.09
 288,210 4.09 4.27 4.00 0 0 0
27/05/2011
4.09
 272,420 3.91 4.09 4.00 0 0 0
26/05/2011
3.91
 383,970 3.72 3.91 3.54 0 0 0
25/05/2011
3.72
 407,740 3.91 3.91 3.72 0 0 0
24/05/2011
3.91
 257,480 4.09 4.09 3.91 0 0 0
23/05/2011
4.09
 254,020 4.27 4.27 4.09 0 0 0
20/05/2011
4.27
 124,770 4.45 4.54 4.27 0 0 0
19/05/2011
4.45
 163,670 4.63 4.63 4.45 0 0 0
18/05/2011
4.63
 242,170 4.81 4.81 4.63 0 0 0
17/05/2011
4.81
 111,780 4.99 4.99 4.81 0 0 0
16/05/2011
4.99
 90,290 5.18 5.18 4.99 0 0 0
13/05/2011
5.18
 56,430 5.09 5.18 5.18 0 0 0
12/05/2011
5.09
 186,580 5.27 5.27 5.09 0 0 0
11/05/2011
5.27
 89,160 5.27 5.27 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |