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

10.60
0.10
(0.95%)
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
(2026-09-08) 		0.40 3.85% 524,900 0 0
9.80
10.80
10.60
2 tháng
(2026-08-10) 		-0.50 -4.42% 955,800 0 0
9.80
11.50
10.60
3 tháng
(2026-07-10) 		-1.40 -11.48% 1,635,300 0 0
9.80
12.20
10.60
6 tháng
(2026-04-13) 		-2.80 -20.59% 4,534,700 0 0
9.80
16.30
10.60
12 tháng
(2025-10-13) 		-6.10 -36.09% 26,488,400 0 0
9.80
17.80
10.60
24 tháng
(2024-10-18) 		-3.60 -25% 93,767,375 0 0
9.80
20.40
10.60
36 tháng
(2023-10-24) 		2.60 31.71% 157,594,220 0 0
5.10
20.40
10.60
60 tháng
(2021-11-03) 		1.10 11.34% 362,728,652 1,000 0.0
3.20
23.50
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.80
 181,300 11 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 11.30 11.50 11.10 0 0 0
31/05/2022
11.20
 267,400 11.40 11.50 11.20 0 0 0
30/05/2022
11.30
 214,940 11 11.50 11 0 0 0
27/05/2022
11
 145,339 11.10 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 11 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 11.40 11.40 11 0 0 0
19/05/2022
11.20
 178,730 10.80 11.30 10.80 0 0 0
18/05/2022
10.90
 315,600 11.10 11.60 10.90 0 0 0
17/05/2022
11.20
 189,101 10.50 11.40 10.30 0 0 0
16/05/2022
10.30
 164,707 10.20 11.10 10.20 0 0 0
13/05/2022
10
 348,926 10.60 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 12.30 12.40 11.40 0 0 0
05/05/2022
12.40
 355,752 12.20 13.20 12 0 0 0
04/05/2022
12.70
 204,730 12.40 12.90 12.40 0 0 0
29/04/2022
12.60
 231,950 12.50 12.70 11.90 0 0 0
28/04/2022
12.30
 312,000 12 13 12 0 0 0
27/04/2022
11.80
 204,857 11.30 12 11.10 0 0 0
26/04/2022
11.70
 393,990 10.80 12.10 9.70 0 0 0
25/04/2022
10.80
 268,500 12 12 10.30 0 0 0
22/04/2022
11.80
 621,872 10.50 11.80 10.30 0 0 0
21/04/2022
10.60
 523,100 11.20 11.20 10 100 0 0.0
20/04/2022
11.20
 435,342 12 12.10 11.10 0 0 0
19/04/2022
12.10
 558,800 12.90 13.50 11.70 0 0 0
18/04/2022
12.90
 523,470 14 14.50 12.60 0 0 0
15/04/2022
14.50
 684,500 15.30 15.30 14.30 0 0 0
14/04/2022
15.30
 679,700 15.90 16 15.10 0 0 0
13/04/2022
15.90
 592,149 15 16.10 15 500 0 0.0
12/04/2022
15
 468,600 16.20 16.30 14.90 0 0 0
08/04/2022
14.60
 901,786 16.50 16.60 14.60 0 0 0
07/04/2022
16.50
 384,141 17 17.20 16.50 0 0 0
06/04/2022
18.40
 2,747,194 18.20 18.40 18.40 0 0 0
05/04/2022
18.50
 418,239 18.50 18.70 18.10 0 0 0
04/04/2022
18.60
 244,486 18.50 18.70 18.10 0 0 0
01/04/2022
18.50
 760,400 18.30 18.80 17.50 0 0 0
31/03/2022
18.30
 835,387 18.90 19 18.30 0 0 0
30/03/2022
18.90
 979,976 19.80 19.90 18.10 0 0 0
29/03/2022
20
 1,008,369 19 20.50 18.70 0 0 0
28/03/2022
19.30
 1,305,620 19.40 19.40 18.40 0 0 0
25/03/2022
19.40
 1,876,922 18.20 19.50 18.20 0 0 0
24/03/2022
18.10
 2,100,359 14 18.10 13.50 0 0 0
23/03/2022
16.20
 848,041 14 16.50 14 0 0 0
22/03/2022
16.30
 668,693 16.10 16.80 16 0 0 0
21/03/2022
16
 366,004 15.90 16.10 15.70 0 0 0
18/03/2022
15.90
 420,200 16.10 16.10 15.60 0 0 0
17/03/2022
16.20
 225,921 16.20 16.40 15.90 0 0 0
16/03/2022
15.90
 437,003 16.10 17.50 15.90 0 0 0
15/03/2022
16.10
 269,100 15.70 16.20 15.70 0 0 0
14/03/2022
15.90
 300,661 15.60 15.90 15 0 0 0
11/03/2022
15.60
 829,800 16.10 16.20 15 0 0 0
10/03/2022
16.10
 395,257 16.20 16.60 15.90 0 0 0
09/03/2022
16.30
 698,300 16.80 17 15.70 0 0 0
08/03/2022
16.90
 711,963 17.30 17.40 16.50 0 0 0
07/03/2022
17.40
 549,307 17.30 17.80 17.20 0 0 0
04/03/2022
17.30
 553,758 17.50 18 17.20 0 0 0
03/03/2022
17.20
 384,113 17.50 17.60 17.20 0 0 0
02/03/2022
17.40
 603,691 18 18.50 17.10 0 0 0
01/03/2022
18
 564,654 17.30 18.10 17.10 0 0 0
28/02/2022
17.10
 342,479 17.40 17.70 17.10 0 0 0
25/02/2022
17.40
 501,994 18.20 18.20 17.40 0 0 0
24/02/2022
17.50
 750,052 18.20 18.80 16.50 0 0 0
23/02/2022
18.30
 714,106 16.80 19.10 16.80 0 0 0
22/02/2022
17.10
 597,501 17.30 17.30 16.30 0 0 0
21/02/2022
17.20
 753,694 16.50 17.40 16.50 0 0 0
18/02/2022
16.50
 590,908 15 17 14.90 0 0 0
17/02/2022
15
 275,506 15.20 15.20 14.80 0 0 0
16/02/2022
15.10
 480,555 15 15.30 14.90 0 0 0
15/02/2022
15
 85,856 15 15 14.80 0 0 0
14/02/2022
14.90
 264,247 15 15.10 14.80 0 0 0
11/02/2022
15
 230,232 15.40 15.50 15 0 0 0
10/02/2022
15.30
 279,977 15.40 15.40 14.90 0 0 0
09/02/2022
15.40
 177,783 15.40 15.50 15 0 0 0
08/02/2022
15.40
 217,500 15.90 15.90 15.10 0 0 0
07/02/2022
15.30
 182,601 14.40 15.70 14.40 0 0 0
28/01/2022
14.40
 242,901 14.30 14.50 13.70 0 0 0
27/01/2022
14.40
 133,400 14.80 14.80 14 0 0 0
26/01/2022
14.70
 353,201 15.10 15.50 14.40 0 0 0
25/01/2022
14.80
 277,047 14 15.10 14 0 0 0
24/01/2022
14.50
 456,230 16.20 16.20 14.50 0 0 0
21/01/2022
16.20
 566,000 17 17 15.90 0 0 0
20/01/2022
17
 484,350 16.30 17.20 16.20 0 0 0
19/01/2022
16.20
 324,779 15.10 16.90 15.10 0 0 0
18/01/2022
15.50
 505,800 16 16.80 15 0 0 0
17/01/2022
16.50
 794,850 19.50 20 15.20 0 0 0
14/01/2022
18.60
 406,847 17 19 16.50 0 0 0
13/01/2022
18.70
 995,402 21.80 21.90 18.70 0 0 0
12/01/2022
21.30
 956,354 21.60 23.50 20 0 0 0
11/01/2022
22
 453,205 22.50 22.90 21.90 0 0 0
10/01/2022
22.50
 935,958 23 24 22.20 0 0 0
07/01/2022
22.40
 799,091 23.10 23.50 22.40 0 0 0
06/01/2022
22.60
 1,078,490 23 23.50 22.20 0 0 0
05/01/2022
22.40
 1,354,269 21.90 24 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc