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)
09/11/2011
5
 335,980 5.20 5.20 5 0 0 0
08/11/2011
5.20
 435,600 5.10 5.20 4.90 0 0 0
07/11/2011
5.10
 584,380 5.30 5.30 5.10 0 0 0
04/11/2011
5.30
 413,890 5.20 5.30 5.10 0 0 0
03/11/2011
5.20
 684,610 5.30 5.40 5.20 0 0 0
02/11/2011
5.30
 570,370 5.40 5.40 5.20 0 0 0
01/11/2011
5.40
 671,980 5.60 5.60 5.40 0 0 0
31/10/2011
5.60
 991,040 5.60 5.80 5.60 0 0 0
28/10/2011
5.60
 912,540 5.40 5.60 5.40 0 0 0
27/10/2011
5.40
 449,250 5.30 5.50 5.30 0 0 0
26/10/2011
5.30
 356,870 5.40 5.40 5.20 0 10,000 -0.1
25/10/2011
5.40
 524,560 5.60 5.60 5.40 0 0 0
24/10/2011
5.60
 804,230 5.40 5.60 5.50 1,000 0 0.0
21/10/2011
5.40
 348,410 5.20 5.40 5.20 0 0 0
20/10/2011
5.20
 209,460 5.30 5.40 5.20 0 0 0
19/10/2011
5.30
 379,100 5.30 5.40 5.10 0 20,000 -0.1
18/10/2011
5.30
 395,200 5.50 5.50 5.30 0 0 0
17/10/2011
5.50
 239,300 5.50 5.60 5.40 0 0 0
14/10/2011
5.50
 434,130 5.30 5.50 5.30 0 0 0
13/10/2011
5.30
 619,750 5.40 5.50 5.20 0 0 0
12/10/2011
5.40
 1,108,350 5.60 5.60 5.40 0 0 0
11/10/2011
5.60
 433,800 5.60 5.70 5.40 0 0 0
10/10/2011
5.60
 1,033,080 5.80 5.90 5.60 0 0 0
07/10/2011
5.80
 620,720 6 6.10 5.70 0 0 0
06/10/2011
6
 1,260,810 5.80 6 5.80 0 0 0
05/10/2011
5.80
 1,167,000 6.10 6.10 5.80 0 6,000 -0.0
04/10/2011
6.10
 2,800 6.40 6.40 6.10 0 0 0
03/10/2011
6.40
 9,300 6.70 6.70 6.40 0 0 0
30/09/2011
6.70
 187,740 7 7 6.70 0 0 0
29/09/2011
7
 3,376,640 7.30 7.50 7 0 40,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |