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

10.20
-0.20
(-1.92%)
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
(2026-08-19) 		-0.10 -0.93% 722,900 0 0
9.80
16.20
10.20
2 tháng
(2026-07-20) 		-0.60 -5.36% 1,441,100 0 0
9.80
16.20
10.20
3 tháng
(2026-06-22) 		-1.80 -14.52% 2,133,700 0 0
9.80
16.30
10.20
6 tháng
(2026-03-23) 		-3 -22.06% 5,818,300 0 0
9.80
16.30
10.20
12 tháng
(2025-09-23) 		-5.30 -33.33% 28,974,600 0 0
9.80
17.80
10.20
24 tháng
(2024-09-30) 		-3.10 -22.63% 97,408,862 0 0
9.80
20.40
10.20
36 tháng
(2023-10-04) 		1.70 19.10% 162,886,116 0 0
5.10
20.40
10.20
60 tháng
(2021-10-14) 		0.70 7.07% 367,892,872 11,350 0.2
3.20
23.50
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
15.40
 83,300 15.70 15.90 15.20 0 0 0
11/12/2025
15.80
 61,600 16.10 16.10 15.70 0 0 0
10/12/2025
16.10
 268,400 16 16.20 16 0 0 0
09/12/2025
16
 164,700 16.20 16.20 15.90 0 0 0
08/12/2025
16.20
 91,900 16.20 16.30 16.20 0 0 0
05/12/2025
16.30
 93,800 16.30 16.40 16.20 0 0 0
04/12/2025
16.20
 141,200 16.50 16.50 16.20 0 0 0
03/12/2025
16.30
 66,100 16.20 16.40 16 0 0 0
02/12/2025
16.20
 122,300 16.20 16.50 16 0 0 0
01/12/2025
16.40
 57,600 16.50 16.70 16.20 0 0 0
28/11/2025
16.40
 57,200 16.90 17 16.30 0 0 0
27/11/2025
16.80
 92,100 16.80 17.20 16.60 0 0 0
26/11/2025
16.80
 256,400 16 16.90 16 0 0 0
25/11/2025
15.90
 91,800 16.10 16.10 15.90 0 0 0
24/11/2025
16
 40,300 16.20 16.20 16 0 0 0
21/11/2025
16.20
 41,800 16.20 16.30 16.10 0 0 0
20/11/2025
16.40
 16,800 16.40 16.50 16.20 0 0 0
19/11/2025
16.30
 64,700 16.40 16.50 16.30 0 0 0
18/11/2025
16.40
 146,500 16.40 16.80 16.30 0 0 0
17/11/2025
16.30
 76,500 16.30 16.40 16.20 0 0 0
14/11/2025
16.20
 94,100 16.20 16.40 16.20 0 0 0
13/11/2025
16.40
 103,500 16.30 16.60 16.20 0 0 0
12/11/2025
16.50
 239,700 16 16.50 16 0 0 0
11/11/2025
16
 106,000 15.90 16.20 15.80 0 0 0
10/11/2025
15.80
 80,800 16.20 16.20 15.70 0 0 0
07/11/2025
16
 225,200 16.30 16.30 15.80 0 0 0
06/11/2025
16.40
 165,000 16.30 16.40 16.10 0 0 0
05/11/2025
16.20
 507,000 15.60 17.50 15.40 0 0 0
04/11/2025
15.50
 188,400 15.30 15.60 15.20 0 0 0
03/11/2025
15.30
 268,400 16 16.10 15.30 0 0 0
31/10/2025
15.80
 133,100 16 16 15.60 0 0 0
30/10/2025
15.70
 129,500 15.90 15.90 15.50 0 0 0
29/10/2025
15.90
 72,800 15.90 16 15.60 0 0 0
28/10/2025
15.70
 521,300 15.40 15.90 15.20 0 0 0
27/10/2025
15.20
 102,400 15.50 15.60 15.20 0 0 0
24/10/2025
15.50
 162,900 15.50 15.60 15.20 0 0 0
23/10/2025
15.50
 187,200 15.40 15.60 15.20 0 0 0
22/10/2025
15.50
 234,800 15.50 15.60 15 0 0 0
21/10/2025
15.50
 476,000 15.50 15.70 14.80 0 0 0
20/10/2025
15.30
 561,000 16.20 16.30 14.80 0 0 0
17/10/2025
16.20
 269,700 16.70 16.70 16.20 0 0 0
16/10/2025
16.70
 146,300 16.80 17 16.60 0 0 0
15/10/2025
16.80
 199,600 17.10 17.10 16.70 0 0 0
14/10/2025
16.90
 349,500 16.90 17.70 16.70 0 0 0
13/10/2025
16.90
 425,200 16.20 17.30 15.80 0 0 0
10/10/2025
16.30
 116,600 16.10 16.40 16.10 0 0 0
09/10/2025
16.10
 104,600 16.10 16.50 15.90 0 0 0
08/10/2025
16
 324,600 16.10 16.30 15.90 0 0 0
07/10/2025
15.90
 121,100 16.10 16.30 15.90 0 0 0
06/10/2025
16.20
 179,700 16 16.30 15.90 0 0 0
03/10/2025
16
 77,100 16.40 16.40 15.90 0 0 0
02/10/2025
16.20
 128,100 16.50 16.80 16.20 0 0 0
01/10/2025
16.50
 336,600 15.90 16.80 15.80 0 0 0
30/09/2025
15.90
 107,000 15.90 16 15.70 0 0 0
29/09/2025
15.90
 226,000 15.90 16.10 15.70 0 0 0
26/09/2025
15.90
 109,800 16 16 15.70 0 0 0
25/09/2025
16
 182,200 16.30 16.30 15.90 0 0 0
24/09/2025
16.20
 183,200 16 16.20 15.70 0 0 0
23/09/2025
15.90
 116,700 16.30 16.30 15.90 0 0 0
22/09/2025
16.30
 99,500 16.40 16.50 16.10 0 0 0
19/09/2025
16.40
 198,100 16.60 16.80 16.10 0 0 0
18/09/2025
16.50
 342,700 16.80 16.80 16.40 0 0 0
17/09/2025
16.70
 297,600 17 17.10 16.70 0 0 0
16/09/2025
16.90
 203,900 17.20 17.50 16.80 0 0 0
15/09/2025
17.20
 293,900 16.80 17.40 16.70 0 0 0
12/09/2025
16.70
 424,000 16.70 17 16.60 0 0 0
11/09/2025
16.60
 283,700 16.60 16.70 16 0 0 0
10/09/2025
16.70
 256,000 16.80 16.90 16.40 0 0 0
09/09/2025
16.90
 291,300 16.90 17 16.50 0 0 0
08/09/2025
16.90
 513,200 17.40 17.40 16.60 0 0 0
05/09/2025
17.30
 560,500 17.60 17.80 17.30 0 0 0
04/09/2025
17.60
 382,500 17.50 17.70 17.40 0 0 0
03/09/2025
17.60
 488,600 17.70 17.70 17.30 0 0 0
02/09/2025
13.30
 40,201 13.10 13.30 13.10 0 0 0
01/09/2025
12.90
 10,211 12.90 12.90 12.80 0 0 0
29/08/2025
17.40
 480,100 17.80 18.10 17.40 0 0 0
28/08/2025
17.80
 516,700 17.30 17.80 17.20 0 0 0
27/08/2025
17.30
 325,000 17.50 17.70 17.20 0 0 0
26/08/2025
17.40
 681,300 16.90 17.40 16.80 0 0 0
25/08/2025
16.90
 442,200 17.50 17.80 16.90 0 0 0
22/08/2025
17.20
 1,490,900 18.10 18.10 16.50 0 0 0
21/08/2025
18
 2,048,600 19.40 19.40 17.50 0 0 0
20/08/2025
19
 1,669,900 20.70 20.70 18.30 0 0 0
19/08/2025
20.40
 1,718,600 20 21 19.50 0 0 0
18/08/2025
19.90
 3,132,400 17.90 20 17.80 0 0 0
15/08/2025
17.90
 671,700 18.20 18.30 17.60 0 0 0
14/08/2025
18
 1,187,900 18 18.40 17.80 0 0 0
13/08/2025
18
 802,400 18.20 18.80 17.60 0 0 0
12/08/2025
18.30
 1,111,100 18.10 18.70 17.60 0 0 0
11/08/2025
18
 878,000 18.20 18.60 17.80 0 0 0
08/08/2025
18.10
 1,128,100 17.80 18.50 17.70 0 0 0
07/08/2025
17.80
 805,000 17.40 18.50 17.30 0 0 0
06/08/2025
17.40
 525,800 17.30 17.40 17 0 0 0
05/08/2025
17.40
 1,338,500 17.70 18.10 16.20 0 0 0
04/08/2025
17.30
 705,400 17.60 17.70 17.10 0 0 0
01/08/2025
17.50
 1,143,000 17.10 18.20 17.10 0 0 0
31/07/2025
17.30
 854,700 16.20 18.40 16.20 0 0 0
30/07/2025
16.90
 1,053,600 16.50 17.40 16.10 0 0 0
29/07/2025
16.70
 2,330,400 18.90 18.90 16.60 0 0 0
28/07/2025
18.40
 1,692,000 18.40 19.90 18.30 0 0 0

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