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

10.70
0.20
(1.90%)
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)
06/01/2020
8.60
 1,140,447 8.40 8.80 8.40 0 0 0
03/01/2020
8.50
 865,263 8.40 8.50 8.20 0 0 0
02/01/2020
8.40
 550,006 7.90 8.40 7.80 0 0 0
31/12/2019
7.80
 248,400 8 8.10 7.70 0 0 0
30/12/2019
8.10
 254,272 8.20 8.20 8 0 0 0
27/12/2019
8.10
 546,971 7.90 8.20 7.90 0 0 0
26/12/2019
7.80
 228,065 7.50 7.80 7.50 0 0 0
25/12/2019
7.60
 131,900 7.60 7.70 7.50 0 0 0
24/12/2019
7.60
 204,120 7.50 7.60 7.30 0 0 0
23/12/2019
7.50
 121,410 7.60 7.70 7.40 0 0 0
20/12/2019
7.60
 96,840 7.40 7.60 7.40 0 0 0
19/12/2019
7.50
 286,110 7.30 7.60 7.30 0 0 0
18/12/2019
7.60
 267,557 7.70 7.70 7.30 0 0 0
17/12/2019
7.80
 253,855 7.80 8 7.60 0 0 0
16/12/2019
7.80
 276,410 7.80 8 7.70 0 0 0
13/12/2019
7.80
 199,214 7.40 8.10 7.40 0 0 0
12/12/2019
7.70
 328,610 7.60 7.70 7.20 0 0 0
11/12/2019
7.60
 527,216 8 8.10 7.60 0 0 0
10/12/2019
8
 182,582 8.10 8.20 8 0 0 0
09/12/2019
8.20
 243,182 8.30 8.30 8 0 0 0
06/12/2019
8.30
 159,610 8.10 8.30 8.10 0 0 0
05/12/2019
8.20
 421,040 8.40 8.40 7.90 0 0 0
04/12/2019
8.40
 351,516 8.10 8.50 6.90 0 0 0
03/12/2019
8.10
 289,765 8.30 8.30 8 0 0 0
02/12/2019
8.60
 434,242 8.60 8.70 8.20 0 0 0
29/11/2019
8.60
 577,072 8.50 8.90 7.20 0 0 0
28/11/2019
8.50
 719,820 8 8.70 8 0 0 0
27/11/2019
8
 592,577 7.40 8 7.40 0 0 0
26/11/2019
7.40
 540,815 7.30 7.40 6.20 0 0 0
25/11/2019
7.30
 253,740 7.30 7.30 7.10 0 0 0
22/11/2019
7.30
 415,410 7.40 7.50 7.20 0 0 0
21/11/2019
7.40
 195,110 7.30 7.40 7.20 0 0 0
20/11/2019
7.30
 156,356 7.10 7.30 6.10 0 0 0
19/11/2019
7.20
 117,370 7 7.20 6 0 0 0
18/11/2019
7
 288,677 7 7.10 6.90 0 0 0
15/11/2019
7.10
 531,300 7.10 7.30 6.10 0 0 0
14/11/2019
7.20
 221,647 7.20 7.30 6 0 0 0
13/11/2019
7.20
 356,500 7 7.30 6 0 0 0
12/11/2019
7.10
 446,399 6.80 7.30 5.70 0 0 0
11/11/2019
6.80
 368,996 6.70 6.80 6.60 0 0 0
08/11/2019
6.70
 518,765 6.70 6.70 5.50 0 0 0
07/11/2019
6.30
 142,547 6.30 6.50 5.30 0 0 0
06/11/2019
6.30
 241,290 6.20 6.30 6.20 0 0 0
05/11/2019
6.30
 338,233 6.50 6.50 6.20 0 0 0
04/11/2019
6.40
 151,377 6.40 6.50 5.40 0 0 0
01/11/2019
6.40
 539,015 6.10 6.50 6 0 0 0
31/10/2019
6.10
 333,120 6 6.20 5.90 0 0 0
30/10/2019
6
 695,560 6.10 6.20 5.80 0 0 0
29/10/2019
6.20
 644,800 6.30 6.40 5.40 0 0 0
28/10/2019
6.40
 363,390 6.30 7.10 5.30 0 0 0
25/10/2019
6.20
 240,100 6.20 6.30 6.10 0 0 0
24/10/2019
6.30
 878,590 5.70 6.30 4.80 0 0 0
23/10/2019
5.70
 332,485 5.60 5.70 4.80 0 0 0
22/10/2019
5.70
 831,300 5.30 5.70 5.30 0 0 0
21/10/2019
5.30
 334,980 5.60 5.60 5.30 0 0 0
18/10/2019
5.60
 405,000 5.40 5.70 4.60 0 0 0
17/10/2019
5.40
 618,600 5.20 5.90 4.50 0 0 0
16/10/2019
5.20
 168,750 5.10 5.20 4.40 0 0 0
15/10/2019
5.20
 177,410 5.30 5.30 5 0 0 0
14/10/2019
5.30
 221,700 5.20 5.30 4.40 0 0 0
11/10/2019
5.30
 367,100 4.90 5.40 4.30 0 0 0
10/10/2019
5
 138,100 4.90 5.10 4.20 0 0 0
09/10/2019
5
 97,520 4.90 5.60 4.80 0 0 0
08/10/2019
4.90
 343,100 4.80 5 4.10 0 0 0
07/10/2019
4.70
 656,760 4.70 4.80 4.10 0 0 0
04/10/2019
4.80
 258,602 4.80 5.50 4.70 0 0 0
03/10/2019
4.90
 252,008 4.80 5.60 4.60 0 0 0
02/10/2019
4.90
 97,240 5 5.70 4.80 0 0 0
01/10/2019
5
 30,100 4.90 5 4.90 0 0 0
30/09/2019
5
 193,400 4.80 5.10 4.70 0 0 0
27/09/2019
4.90
 116,800 4.70 4.90 4.70 0 0 0
26/09/2019
4.70
 195,335 4.70 4.80 4.40 0 0 0
25/09/2019
4.70
 1,165,003 4.90 5.70 4.40 0 0 0
24/09/2019
5
 222,710 5 5.10 4.90 0 0 0
23/09/2019
5.10
 914,787 5.10 5.20 4.50 0 0 0
20/09/2019
5.20
 857,650 5.20 5.30 5.10 0 0 0
19/09/2019
5.30
 772,115 5.30 5.30 4.60 0 0 0
18/09/2019
5.30
 212,393 5.30 5.40 5.20 0 0 0
17/09/2019
5.30
 761,230 5.10 5.30 5 0 0 0
16/09/2019
5.20
 757,475 5.30 5.30 5.10 0 0 0
13/09/2019
5.30
 118,800 5.30 5.30 5.20 0 0 0
12/09/2019
5.30
 269,290 5.10 5.30 5 0 0 0
11/09/2019
5.20
 1,124,025 5.50 5.60 5 0 0 0
10/09/2019
5.50
 337,300 5.50 5.70 5.30 0 0 0
09/09/2019
5.50
 436,515 5.40 5.70 5.40 0 0 0
06/09/2019
5.50
 451,865 5.60 5.60 5.30 0 0 0
05/09/2019
5.70
 543,910 5.80 5.90 4.90 0 0 0
04/09/2019
5.80
 593,790 5.80 5.90 5.10 0 0 0
03/09/2019
5.90
 895,000 6.30 6.30 5.20 0 0 0
30/08/2019
6.10
 961,135 6.10 6.40 5.80 0 0 0
29/08/2019
6.20
 1,699,177 6.70 6.90 5.90 0 0 0
28/08/2019
6.20
 868,138 6.10 6.20 5.70 0 0 0
27/08/2019
5.70
 2,493,370 5.10 5.70 5 0 0 0
26/08/2019
5.10
 623,263 5.10 5.10 5 0 0 0
23/08/2019
5.10
 232,640 5.10 5.10 4.90 0 0 0
22/08/2019
5.20
 328,820 5.20 5.30 5.10 0 0 0
21/08/2019
5.20
 184,047 5.20 5.30 5.20 0 0 0
20/08/2019
5.30
 100,578 5.20 5.30 5.10 0 0 0
19/08/2019
5.30
 291,630 5.30 5.40 5.10 0 0 0
16/08/2019
5.20
 195,680 5.20 5.40 5.10 0 0 0

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