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

16.30
0.10
(0.62%)
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
(2025-11-05) 		-0.10 -0.61% 2,805,700 582,800 9.4
15.90
16.80
16.30
2 tháng
(2025-10-06) 		0 0% 8,088,100 606,800 9.8
15.20
16.90
16.30
3 tháng
(2025-09-08) 		-0.70 -4.14% 12,788,800 675,000 11.0
15.20
17.20
16.30
6 tháng
(2025-06-09) 		3.60 28.57% 52,963,600 1,177,000 19.0
12.40
20.40
16.30
12 tháng
(2024-12-10) 		3 22.73% 71,777,970 1,177,000 19.0
9.80
20.40
16.30
24 tháng
(2023-12-18) 		7.30 82.02% 128,812,723 1,117,500 18.3
8.40
20.40
16.30
36 tháng
(2022-12-21) 		11.20 224% 213,480,183 1,138,800 18.5
4.50
20.40
16.30
60 tháng
(2020-12-31) 		4.90 43.36% 392,477,906 1,170,761 19.0
3.20
23.50
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.40
 515,650 9.90 10.40 9.80 0 0 0
21/09/2022
9.90
 460,523 10.10 10.30 9.70 0 0 0
20/09/2022
10.10
 384,454 9.80 10.30 9.70 0 0 0
19/09/2022
9.80
 765,422 10.60 10.60 9.80 0 0 0
16/09/2022
10.60
 793,529 11.10 11.10 10.20 300 0 0.0
15/09/2022
11.10
 415,720 11.30 11.50 11 0 0 0
14/09/2022
11.30
 674,847 11.10 11.40 10.60 200 0 0.0
13/09/2022
11.10
 827,028 11.60 11.70 11 0 0 0
12/09/2022
11.60
 439,843 11.80 12 11.40 0 0 0
09/09/2022
11.80
 638,703 11.20 11.80 10.90 0 0 0
08/09/2022
11.20
 1,094,750 11.70 12.10 11.10 700 0 0.0
07/09/2022
11.70
 1,039,952 12.70 12.80 11.70 0 0 0
06/09/2022
12.70
 1,305,959 12.60 13.30 12.50 0 10,100 -0.1
05/09/2022
12.60
 971,310 12.40 12.70 12 0 1,000 -0.0
31/08/2022
12.40
 888,100 12.20 12.40 11.80 0 0 0
30/08/2022
12.20
 942,410 12.60 13 12.10 0 0 0
29/08/2022
12.60
 2,598,364 11.80 13.40 11.10 0 1,700 -0.0
26/08/2022
11.80
 1,529,711 12.20 12.20 11.30 1,000 0 0.0
25/08/2022
12.20
 2,491,732 12.20 13 11.90 0 0 0
24/08/2022
12.20
 2,072,120 12.60 13 11.90 1,600 300 0.0
23/08/2022
12.60
 3,549,261 11.30 12.70 11.50 9,900 0 0.1
22/08/2022
11.30
 1,204,036 10 11.30 10 0 0 0
19/08/2022
10
 146,600 10 10.20 9.80 0 0 0
18/08/2022
10
 235,900 10.30 10.30 9.80 0 0 0
17/08/2022
10.30
 188,750 10.30 10.60 10.10 200 0 0.0
16/08/2022
10.30
 94,200 10.10 10.50 10.10 0 0 0
15/08/2022
10.10
 501,000 9.90 10.60 9.80 0 0 0
12/08/2022
9.90
 279,400 9.70 10 9.60 100 0 0.0
11/08/2022
9.70
 354,360 10 10.10 9.60 0 0 0
10/08/2022
10
 138,716 10.10 10.20 9.90 0 0 0
09/08/2022
10.10
 358,550 10.30 10.40 9.80 0 0 0
08/08/2022
10.30
 584,313 9.40 10.40 9.30 0 0 0
05/08/2022
9.40
 116,308 9.40 9.40 9.10 0 0 0
04/08/2022
9.40
 216,727 9.30 9.40 9.20 0 0 0
03/08/2022
9.30
 228,420 9 9.40 8.90 0 0 0
02/08/2022
9
 201,265 8.90 9.10 8.80 0 0 0
01/08/2022
8.90
 222,800 8.90 8.90 8.60 0 0 0
29/07/2022
8.90
 124,500 8.90 9 8.70 0 0 0
28/07/2022
8.90
 78,304 8.80 9 8.60 0 1,000 -0.0
27/07/2022
8.80
 40,006 8.80 8.80 8.60 0 0 0
26/07/2022
8.80
 75,724 9 9 8.70 0 0 0
25/07/2022
9
 103,200 9.20 9.20 8.80 0 500 -0.0
22/07/2022
9.20
 107,200 9.10 9.20 8.90 0 1,000 -0.0
21/07/2022
9.10
 133,520 9.10 9.20 8.80 0 0 0
20/07/2022
9.10
 152,924 9 9.10 8.80 0 0 0
19/07/2022
9
 159,700 8.90 9 8.60 0 0 0
18/07/2022
8.90
 106,000 8.80 8.90 8.50 0 0 0
15/07/2022
8.80
 336,509 8.70 8.90 8.40 0 0 0
14/07/2022
8.70
 138,404 8.80 8.80 8.40 0 0 0
13/07/2022
8.80
 148,700 8.60 8.90 8.40 0 0 0
12/07/2022
8.60
 159,800 8.10 8.70 8 0 0 0
11/07/2022
8.10
 113,300 8.40 8.40 7.80 0 0 0
08/07/2022
8.40
 58,623 8.10 8.50 8 0 0 0
07/07/2022
8.10
 79,500 8.30 8.30 7.80 1,600 0 0.0
06/07/2022
8.30
 208,705 8.80 8.80 8 0 0 0
05/07/2022
8.80
 123,200 9 9 8.60 0 0 0
04/07/2022
9
 40,200 8.90 9.30 8.80 0 0 0
01/07/2022
8.90
 129,088 9.60 9.60 8.60 0 0 0
30/06/2022
9.60
 333,625 8.90 10 8.40 0 0 0
29/06/2022
8.90
 231,900 8.80 9.30 8.50 0 0 0
28/06/2022
8.80
 117,900 8.60 9.30 8.60 0 0 0
27/06/2022
8.60
 132,460 8.70 8.90 8.40 0 0 0
24/06/2022
8.70
 239,301 8.20 8.90 8.20 0 0 0
23/06/2022
8.20
 155,100 7.40 8.20 7.60 0 0 0
22/06/2022
7.40
 87,616 7.40 7.60 7.10 0 0 0
21/06/2022
7.40
 369,900 7.70 7.90 6.90 0 0 0
20/06/2022
7.70
 408,116 8.60 8.80 7.50 100 0 0.0
17/06/2022
8.60
 396,030 9.50 9.50 8.50 0 0 0
16/06/2022
9.50
 155,711 9.90 10.10 9.40 0 0 0
15/06/2022
9.90
 299,700 10.10 10.10 9.50 0 0 0
14/06/2022
10.10
 163,700 10.30 10.40 9.80 0 0 0
13/06/2022
10.30
 357,810 10.80 10.80 10 900 0 0.0
10/06/2022
10.80
 407,820 10.80 11.50 10.40 200 0 0.0
09/06/2022
10.80
 110,000 10.90 10.90 10.60 0 0 0
08/06/2022
10.90
 205,350 10.40 10.90 10.50 0 200 -0.0
07/06/2022
10.40
 157,500 10.50 10.60 10.30 0 0 0
06/06/2022
10.50
 115,322 10.80 10.90 10.50 0 0 0
03/06/2022
10.80
 181,300 10.80 11 10.60 0 0 0
02/06/2022
10.80
 322,107 11.20 11.20 10.80 0 0 0
01/06/2022
11.20
 119,333 11.20 11.50 11.10 200 0 0.0
31/05/2022
11.20
 267,400 11.30 11.50 11.20 0 0 0
30/05/2022
11.30
 214,940 11 11.50 11 100 0 0.0
27/05/2022
11
 145,339 11 11.30 10.90 0 0 0
26/05/2022
11
 133,920 11.50 11.50 11 0 0 0
25/05/2022
11.50
 212,430 10.80 11.50 10.70 0 0 0
24/05/2022
10.80
 218,000 10.90 11.10 10 0 0 0
23/05/2022
10.90
 192,821 11.10 11.50 10.70 0 0 0
20/05/2022
11.10
 284,761 11.20 11.40 11 0 0 0
19/05/2022
11.20
 178,730 10.90 11.30 10.80 0 0 0
18/05/2022
10.90
 315,600 11.20 11.60 10.90 0 0 0
17/05/2022
11.20
 189,101 10.30 11.40 10.30 0 0 0
16/05/2022
10.30
 164,707 10 11.10 10.20 0 0 0
13/05/2022
10
 348,926 10.50 10.90 9.80 0 0 0
12/05/2022
10.50
 181,365 11.30 12 10.30 0 0 0
11/05/2022
11.30
 117,512 11 11.60 11 0 0 0
10/05/2022
11
 261,616 10.50 11.10 10.10 0 0 0
09/05/2022
10.50
 360,447 11.50 11.50 10.10 0 0 0
06/05/2022
11.50
 218,316 12.40 12.40 11.40 100 0 0.0
05/05/2022
12.40
 355,752 12.70 13.20 12 2,000 0 0.0
04/05/2022
12.70
 204,730 12.60 12.90 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |