Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	12.70	57,500	12.60	12.70	12.60	0	0	0
11/06/2026	12.80	2,200	12.80	12.80	12.80	0	0	0
10/06/2026	12.80	26,600	12.60	12.80	12.60	0	0	0
09/06/2026	12.60	9,500	12.50	12.70	12.50	700	0	0
08/06/2026	12.60	43,100	12.80	12.80	12.60	0	0	0
05/06/2026	12.90	2,500	12.90	12.90	12.80	0	0	0
04/06/2026	12.90	7,200	12.90	12.90	12.90	0	0	0
03/06/2026	12.80	67,000	12.80	13.10	12.60	0	0	0
02/06/2026	12.80	28,500	12.90	12.90	12.80	0	0	0
01/06/2026	12.80	29,800	12.80	12.90	12.80	0	0	0
29/05/2026	12.90	99,700	12.90	13	12.80	0	0	0
28/05/2026	12.90	12,000	13.10	13.20	12.90	0	0	0
27/05/2026	13.10	47,400	13.10	13.30	13	0	0	0
26/05/2026	12.90	81,700	13	13.30	12.90	0	0	0
25/05/2026	13	49,900	13.10	13.30	13	0	0	0
22/05/2026	13	75,600	13.10	13.10	12.70	0	0	0
21/05/2026	13	86,400	13.20	13.30	12.90	0	0	0
20/05/2026	13	54,600	13.10	13.50	13	0	0	0
19/05/2026	13.20	35,600	13.30	13.30	13.20	0	0	0
18/05/2026	13.30	36,700	13.20	13.60	13.20	0	0	0
15/05/2026	13.20	82,200	13.30	13.40	13	0	0	0
14/05/2026	13.40	39,300	13.30	13.40	13.10	0	0	0
13/05/2026	13.20	67,600	13.80	13.80	13	0	0	0
12/05/2026	13.50	31,000	13.80	13.80	13.50	0	0	0
11/05/2026	13.80	205,700	13.10	14.20	13	0	0	0
08/05/2026	13.10	59,500	12.90	13.40	12.90	0	0	0
07/05/2026	13	45,600	13.10	13.20	12.90	0	0	0
06/05/2026	13.30	86,300	12.70	13.30	12.70	0	0	0
05/05/2026	12.70	11,100	12.80	12.80	12.70	0	0	0
04/05/2026	12.80	36,500	12.70	12.90	12.70	0	0	0
29/04/2026	12.70	50,500	12.70	12.80	12.60	0	0	0
28/04/2026	12.80	57,100	13	13.10	12.80	0	0	0
24/04/2026	12.90	29,700	12.80	13	12.80	0	0	0
23/04/2026	12.80	54,100	13.10	13.10	12.70	0	0	0
22/04/2026	13	28,700	13	13.10	12.80	0	0	0
21/04/2026	13.10	37,900	13	13.20	13	0	0	0
20/04/2026	13.20	73,700	13.20	13.50	13.10	0	0	0
17/04/2026	13.30	45,700	13.20	13.50	13.10	0	0	0
16/04/2026	13.30	49,400	13.40	13.40	13.10	0	0	0
15/04/2026	13.30	82,300	13.50	13.60	13.20	0	0	0
14/04/2026	13.50	72,200	13.70	13.70	13.50	0	0	0
13/04/2026	13.60	17,000	13.80	13.90	13.60	0	0	0
10/04/2026	13.90	119,000	13.70	14.10	13.50	0	0	0
09/04/2026	13.60	32,000	13.80	13.90	13.60	0	0	0
08/04/2026	13.90	88,700	13.30	14.90	13.30	400	0	0
07/04/2026	13.10	28,800	13	13.20	13	0	0	0
06/04/2026	13.20	54,000	12.50	13.40	12.50	0	0	0
03/04/2026	13.50	84,400	13.50	13.60	13	0	0	0
02/04/2026	13.40	111,200	13.80	13.80	13.20	0	0	0
01/04/2026	13.70	59,600	13.70	14	13.70	5,000	0	0
31/03/2026	13.60	241,100	14	14	11.90	0	0	0
30/03/2026	13.90	29,900	13.90	14	13.80	0	0	0
27/03/2026	13.90	48,500	13.80	14	13.80	0	0	0
26/03/2026	13.80	26,100	14	14	13.80	0	0	0
25/03/2026	14	54,500	14	14.10	13.90	0	0	0
24/03/2026	13.90	34,800	13.70	14.10	13.70	0	0	0
23/03/2026	13.70	184,300	14.20	14.20	13.50	0	0	0
20/03/2026	14.30	122,100	14.30	14.40	14	0	0	0
19/03/2026	14.50	81,700	14.20	14.50	14.20	0	0	0
18/03/2026	14.50	90,300	14.20	14.60	14.20	0	0	0
17/03/2026	14.30	131,800	14.30	14.40	14.10	0	0	0
16/03/2026	14.30	94,500	14.30	14.50	14.10	2,200	0	0.0
13/03/2026	14.30	164,700	14.20	14.50	13.90	0	0	0
12/03/2026	14.20	120,200	14.40	14.40	14	0	0	0
11/03/2026	14.40	88,100	14.10	14.50	13.80	0	0	0
10/03/2026	14.10	168,000	14.50	14.60	13.80	12,000	0	0.2
09/03/2026	13.80	913,800	15.70	15.70	13.40	12,000	0	0.2
06/03/2026	15.70	177,600	15.80	16	15.60	1,000	0	0.0
05/03/2026	15.80	209,000	16	16.30	15.80	0	0	0
04/03/2026	16	469,800	16.80	16.80	15.30	0	0	0
03/03/2026	16.70	565,800	16.70	17.20	16.40	1,000	0	0.0
02/03/2026	16.70	731,500	16.10	17.60	15.80	1,600	0	0.0
27/02/2026	16.10	209,800	16	16.10	15.80	0	70,000	-1.1
26/02/2026	16.30	242,400	16.20	16.30	15.80	0	1,600	-0.0
25/02/2026	16.20	103,900	16.40	16.40	16.10	0	0	0
24/02/2026	16.40	163,200	16.50	16.50	16.20	0	0	0
23/02/2026	16.50	128,100	16.20	16.50	16.20	0	0	0
13/02/2026	16.20	89,900	15.90	16.20	15.70	0	0	0
12/02/2026	16	109,300	15.90	16	15.80	0	0	0
11/02/2026	16	144,100	16	16.10	15.70	0	0	0
10/02/2026	16	99,000	16.40	16.40	15.90	0	0	0
09/02/2026	16.30	29,400	16.20	16.30	16.10	0	0	0
06/02/2026	16.30	183,800	16.80	16.80	15.90	0	0	0
05/02/2026	16.70	247,600	17.80	17.80	16.40	0	0	0
04/02/2026	17.70	262,900	17.80	18.10	17.50	1,600	0	0.0
03/02/2026	17.80	691,400	17.40	17.80	17.20	0	30,000	-0.5
02/02/2026	17.10	296,800	16.50	17.10	16.20	0	30,000	-0.5
30/01/2026	16.30	163,900	16.30	16.80	15.90	0	0	0
29/01/2026	16.30	100,000	16.50	16.50	16.10	0	0	0
28/01/2026	16.40	129,100	16.50	16.50	16	500	15,700	-0.2
27/01/2026	16.30	94,500	16.40	16.40	15.90	0	0	0
26/01/2026	16.40	153,500	16.80	16.80	15.90	0	0	0
23/01/2026	17	235,800	17	17	16.10	0	0	0
22/01/2026	16.90	292,500	17.20	17.50	16.60	16,500	0	0.3
21/01/2026	17.20	375,500	17.30	17.60	16.70	0	3,000	-0.1
20/01/2026	17.60	902,100	16.60	17.80	16.60	14,100	0	0.2
19/01/2026	16.50	134,800	16	16.70	16	60,000	0	1.0
16/01/2026	16	224,300	16	16.60	15.80	9,400	0	0.1
15/01/2026	15.90	117,800	16.60	16.70	15.70	0	1,500	-0.0
14/01/2026	16.10	324,500	15.80	16.30	15.80	0	1,000	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.40	-3.03%	985,100	700	0	12.60 13.40 12.70
2 tháng (2026-04-13)	-0.80	-5.88%	2,059,100	700	0	12.60 13.80 12.70
3 tháng (2026-03-16)	-1.50	-10.49%	3,776,400	8,300	0.0	12.60 14.50 12.70
6 tháng (2025-12-15)	-2.80	-17.95%	15,945,500	-12,100	-0.4	12.60 17.80 12.70
12 tháng (2025-06-17)	0.30	2.40%	68,905,100	1,090,600	17.8	12.40 20.40 12.70
24 tháng (2024-06-24)	-1.80	-12.33%	101,528,941	1,125,700	18.1	9.80 20.40 12.70
36 tháng (2023-06-28)	3.60	39.13%	191,572,888	1,118,300	18.1	6.90 20.40 12.70
60 tháng (2021-07-08)	3.70	40.66%	370,241,428	1,139,050	18.4	3.20 23.50 12.70

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

THỐNG KÊ GIAO DỊCH