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)
26/10/2016
2
 52,600 2.10 2.20 2 0 0 0
25/10/2016
2
 83,410 2 2 1.90 0 0 0
24/10/2016
1.90
 147,209 2 2.10 1.90 0 0 0
21/10/2016
2
 29,400 2.10 2.10 2 0 0 0
20/10/2016
2.10
 169,250 2.10 2.20 2 0 0 0
19/10/2016
2.10
 190,914 2.20 2.20 2 0 0 0
18/10/2016
2.20
 102,010 2.30 2.30 2.20 0 0 0
17/10/2016
2.40
 296,960 2.40 2.60 2.30 0 0 0
14/10/2016
2.40
 969,260 2.20 2.40 2.20 0 0 0
13/10/2016
2.20
 204,759 2.10 2.20 2 0 0 0
12/10/2016
2.10
 116,350 1.90 2.10 1.90 0 0 0
11/10/2016
1.90
 209,304 1.80 2 1.80 0 0 0
10/10/2016
1.80
 4,423 1.70 1.80 1.70 0 0 0
07/10/2016
1.80
 22,100 1.70 1.80 1.70 0 0 0
06/10/2016
1.90
 60,580 1.80 1.90 1.70 0 0 0
05/10/2016
1.90
 40,694 1.80 1.90 1.80 0 0 0
04/10/2016
1.90
 193,900 1.70 1.90 1.70 0 0 0
03/10/2016
1.70
 34,000 1.70 1.70 1.70 0 0 0
30/09/2016
1.70
 104,500 1.80 1.80 1.70 0 0 0
29/09/2016
1.80
 6,800 1.90 1.90 1.70 0 0 0
28/09/2016
1.80
 2,230 1.80 1.80 1.70 0 0 0
27/09/2016
1.70
 34,300 1.80 1.80 1.70 0 0 0
26/09/2016
1.80
 6,000 1.80 1.80 1.80 0 0 0
23/09/2016
1.80
 96,907 1.80 1.90 1.80 0 0 0
22/09/2016
1.80
 108,054 1.70 1.80 1.70 0 0 0
21/09/2016
1.80
 44,000 1.80 1.80 1.80 0 0 0
20/09/2016
1.80
 49,200 1.70 1.80 1.70 0 0 0
19/09/2016
1.70
 53,963 1.70 1.70 1.70 0 0 0
16/09/2016
1.70
 114,600 1.70 1.80 1.70 0 0 0
15/09/2016
1.70
 96,107 1.80 1.80 1.70 0 0 0
14/09/2016
1.80
 80,400 1.80 1.80 1.80 0 0 0
13/09/2016
1.80
 104,207 1.90 1.90 1.80 0 0 0
12/09/2016
1.90
 99,650 1.90 1.90 1.90 0 0 0
09/09/2016
1.90
 13,720 1.80 1.90 1.80 0 0 0
08/09/2016
1.90
 95,320 1.80 1.90 1.80 0 0 0
07/09/2016
1.80
 121,800 1.70 1.90 1.70 0 0 0
06/09/2016
1.80
 56,900 1.80 1.80 1.70 0 0 0
05/09/2016
1.70
 33,630 1.70 1.80 1.70 0 0 0
01/09/2016
1.80
 95,201 1.80 1.80 1.70 0 0 0
31/08/2016
1.80
 26,857 1.80 1.80 1.70 0 0 0
30/08/2016
1.70
 40,200 1.70 1.70 1.70 0 0 0
29/08/2016
1.80
 14,100 1.70 1.80 1.70 0 0 0
26/08/2016
1.70
 345,920 1.80 1.80 1.70 0 0 0
25/08/2016
1.80
 60,900 1.70 1.80 1.70 0 0 0
24/08/2016
1.80
 18,500 1.80 1.80 1.70 0 0 0
23/08/2016
1.70
 15,300 1.70 1.80 1.70 0 0 0
22/08/2016
1.70
 183,000 1.70 1.80 1.70 0 0 0
19/08/2016
1.70
 176,220 1.70 1.80 1.70 0 0 0
18/08/2016
1.70
 4,129 1.80 1.80 1.70 0 0 0
17/08/2016
1.80
 77,900 1.70 1.80 1.70 0 0 0
16/08/2016
1.80
 27,077 1.80 1.80 1.70 0 0 0
15/08/2016
1.80
 389,000 1.70 1.80 1.70 0 0 0
12/08/2016
1.80
 29,126 1.90 1.90 1.80 0 0 0
11/08/2016
1.80
 59,180 1.70 1.90 1.70 0 0 0
10/08/2016
1.70
 14,300 1.70 1.80 1.70 0 0 0
09/08/2016
1.70
 58,500 1.70 1.80 1.70 0 0 0
08/08/2016
1.70
 22,550 1.60 1.70 1.60 0 0 0
05/08/2016
1.70
 60,545 1.80 1.80 1.70 0 0 0
04/08/2016
1.80
 51,610 1.80 1.80 1.80 0 0 0
03/08/2016
1.80
 7,000 1.80 1.80 1.80 0 0 0
02/08/2016
1.80
 240,305 1.80 1.90 1.80 0 0 0
01/08/2016
1.90
 29,810 1.90 1.90 1.80 0 0 0
29/07/2016
1.90
 57,920 1.90 2 1.80 0 0 0
28/07/2016
1.90
 24,600 1.90 2 1.90 0 0 0
27/07/2016
1.90
 76,147 2 2 1.90 0 0 0
26/07/2016
1.90
 82,900 2 2 1.90 0 0 0
25/07/2016
2
 136,206 2 2 1.90 0 0 0
22/07/2016
1.90
 25,600 2 2 1.90 0 0 0
21/07/2016
2
 81,800 1.80 2.10 1.80 0 0 0
20/07/2016
1.90
 65,804 1.90 1.90 1.90 0 0 0
19/07/2016
1.90
 68,900 1.90 1.90 1.90 0 0 0
18/07/2016
2
 32,720 1.90 2 1.90 0 0 0
15/07/2016
1.90
 55,920 2 2 1.90 0 0 0
14/07/2016
2
 69,010 2 2 2 0 0 0
13/07/2016
2.10
 99,720 2.10 2.10 2 0 0 0
12/07/2016
2.10
 21,200 2 2.10 2 0 0 0
11/07/2016
2
 121,400 2 2.10 2 0 0 0
08/07/2016
2.10
 29,620 2 2.10 2 0 0 0
07/07/2016
2
 175,010 2.10 2.10 2 0 0 0
06/07/2016
2.10
 124,450 2.10 2.10 2 0 0 0
05/07/2016
2.10
 65,800 2.10 2.10 2 0 0 0
04/07/2016
2.10
 27,610 2.10 2.10 2 0 0 0
01/07/2016
2
 120,616 2 2.10 2 0 0 0
30/06/2016
2
 176,410 2.10 2.10 2 0 0 0
29/06/2016
2.10
 69,020 2.10 2.10 2 0 0 0
28/06/2016
2.10
 87,330 2 2.10 2 0 0 0
27/06/2016
2
 109,680 2.10 2.10 1.90 0 0 0
24/06/2016
2.10
 203,020 2.20 2.20 1.90 0 0 0
23/06/2016
2.30
 57,513 2.10 2.30 2.10 0 0 0
22/06/2016
2.20
 191,200 2.10 2.20 2.10 0 0 0
21/06/2016
2.20
 106,307 2.30 2.30 2.20 0 0 0
20/06/2016
2.20
 390,920 2.20 2.30 2.10 0 0 0
17/06/2016
2.30
 36,900 2.40 2.40 2.20 0 0 0
16/06/2016
2.30
 151,410 2.30 2.30 2.30 0 0 0
15/06/2016
2.40
 53,110 2.50 2.50 2.30 0 0 0
14/06/2016
2.40
 132,124 2.20 2.50 2.20 0 0 0
13/06/2016
2.20
 477,020 2.40 2.40 2.20 0 0 0
10/06/2016
2.40
 164,212 2.40 2.50 2.40 0 0 0
09/06/2016
2.40
 224,912 2.70 2.70 2.30 0 0 0
08/06/2016
2.50
 284,410 2.50 2.50 2.40 0 0 0

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