CTCP Đầu tư Hạ tầng và Đô thị Dầu khí (ptl)

2.82
0.02
(0.71%)
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
(2026-03-30) 		0.08 2.94% 785,300 0 0
2.67
2.91
2.82
2 tháng
(2026-03-02) 		-0.12 -4.11% 2,273,400 0 0
2.61
3.10
2.82
3 tháng
(2026-01-29) 		0.07 2.56% 3,027,900 0 0
2.61
3.10
2.82
6 tháng
(2025-10-31) 		-0.31 -9.97% 5,557,500 0 0
2.61
3.13
2.82
12 tháng
(2025-05-05) 		0.45 19.15% 25,907,000 -18,007 -0.0
2.33
3.93
2.82
24 tháng
(2024-05-09) 		-1.04 -27.08% 41,392,600 -30,647 -0.1
2
4.08
2.82
36 tháng
(2023-05-15) 		-0.84 -23.08% 143,835,500 -55,647 -0.2
2
6.47
2.82
60 tháng
(2021-05-25) 		-2.75 -49.55% 360,783,100 -10,624 1.3
2
18.90
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
2.82
 46,600 2.80 2.89 2.80 0 0 0
28/04/2026
2.80
 205,800 2.72 2.93 2.60 0 0 0
27/04/2026
2.78
 23,000 2.80 2.80 2.70 0 0 0
24/04/2026
2.78
 23,000 2.80 2.80 2.70 0 0 0
23/04/2026
2.77
 34,100 2.76 2.79 2.69 0 0 0
22/04/2026
2.76
 29,000 2.65 2.83 2.65 0 0 0
21/04/2026
2.67
 72,900 2.79 2.80 2.67 0 0 0
20/04/2026
2.73
 3,600 2.79 2.79 2.71 0 0 0
17/04/2026
2.71
 86,900 2.67 2.88 2.67 0 0 0
16/04/2026
2.87
 11,500 2.90 2.90 2.87 0 0 0
15/04/2026
2.88
 18,000 2.90 2.90 2.81 0 0 0
14/04/2026
2.91
 14,100 2.90 2.92 2.81 0 0 0
13/04/2026
2.90
 90,900 2.90 2.99 2.72 0 0 0
10/04/2026
2.87
 64,900 2.92 2.92 2.76 0 0 0
09/04/2026
2.79
 25,900 2.87 2.87 2.71 0 0 0
08/04/2026
2.77
 25,000 2.76 2.79 2.68 0 0 0
07/04/2026
2.75
 9,200 2.80 2.81 2.60 0 0 0
06/04/2026
2.70
 7,400 2.83 2.83 2.70 0 0 0
03/04/2026
2.83
 4,200 2.90 2.90 2.71 0 0 0
02/04/2026
2.76
 1,900 2.78 2.78 2.75 0 0 0
01/04/2026
2.79
 10,100 2.77 2.81 2.71 0 0 0
31/03/2026
2.77
 14,400 2.80 2.88 2.74 0 0 0
30/03/2026
2.72
 9,500 2.71 2.81 2.71 0 0 0
27/03/2026
2.80
 7,500 2.82 2.83 2.61 0 0 0
26/03/2026
2.75
 30,400 2.71 2.77 2.56 0 0 0
25/03/2026
2.75
 40,600 2.62 2.78 2.62 0 0 0
24/03/2026
2.69
 19,900 2.63 2.83 2.60 0 0 0
23/03/2026
2.69
 207,700 2.81 2.89 2.69 0 0 0
20/03/2026
2.89
 95,400 3.03 3.20 2.82 0 0 0
19/03/2026
3.03
 106,900 3.10 3.10 2.89 0 0 0
18/03/2026
3.10
 404,800 3.30 3.30 3.06 0 0 0
17/03/2026
3.09
 160,700 3.09 3.09 3.09 0 0 0
16/03/2026
2.89
 227,500 2.89 2.89 2.88 0 0 0
13/03/2026
2.71
 8,000 2.89 2.89 2.61 0 0 0
12/03/2026
2.71
 4,400 2.73 2.87 2.71 0 0 0
11/03/2026
2.70
 10,200 2.68 2.70 2.60 0 0 0
10/03/2026
2.69
 33,300 2.45 2.75 2.45 0 0 0
09/03/2026
2.61
 54,600 2.80 2.80 2.61 0 0 0
06/03/2026
2.80
 3,400 2.76 2.85 2.75 0 0 0
05/03/2026
2.79
 12,300 2.84 2.84 2.78 0 0 0
04/03/2026
2.84
 8,500 2.94 2.94 2.84 0 0 0
03/03/2026
2.85
 6,500 2.92 2.92 2.85 0 0 0
02/03/2026
2.92
 45,500 2.88 2.92 2.85 0 0 0
27/02/2026
2.92
 23,300 2.78 2.97 2.78 0 0 0
26/02/2026
2.78
 56,200 2.75 2.94 2.75 0 0 0
25/02/2026
2.90
 6,500 2.90 2.90 2.89 0 0 0
24/02/2026
2.90
 3,300 2.95 2.95 2.90 0 0 0
23/02/2026
2.90
 14,500 2.93 2.95 2.80 0 0 0
13/02/2026
2.93
 40,500 2.83 2.97 2.83 0 0 0
12/02/2026
2.80
 52,800 2.79 2.83 2.79 0 0 0
11/02/2026
2.79
 69,000 2.71 2.79 2.71 0 0 0
10/02/2026
2.71
 21,600 2.85 2.85 2.71 0 0 0
09/02/2026
2.83
 600 2.83 2.83 2.69 0 0 0
06/02/2026
2.83
 94,500 2.70 2.95 2.70 0 0 0
05/02/2026
2.76
 46,000 2.78 2.78 2.75 0 0 0
04/02/2026
2.78
 101,900 2.78 2.79 2.71 0 0 0
03/02/2026
2.78
 36,500 2.73 2.78 2.73 0 0 0
02/02/2026
2.74
 79,800 2.74 2.81 2.74 0 0 0
30/01/2026
2.74
 35,200 2.74 2.79 2.74 0 0 0
29/01/2026
2.73
 72,300 2.80 2.80 2.73 0 0 0
28/01/2026
2.75
 51,000 2.77 2.80 2.75 0 0 0
27/01/2026
2.76
 138,800 2.81 2.81 2.54 0 0 0
26/01/2026
2.73
 50,400 2.80 2.80 2.73 0 0 0
23/01/2026
2.81
 161,600 2.75 2.84 2.74 0 0 0
22/01/2026
2.75
 31,000 2.73 2.78 2.71 0 0 0
21/01/2026
2.74
 50,900 2.75 2.75 2.71 0 0 0
20/01/2026
2.74
 130,500 2.70 2.75 2.69 0 0 0
19/01/2026
2.70
 7,400 2.65 2.71 2.65 0 0 0
16/01/2026
2.65
 32,400 2.74 2.74 2.65 0 0 0
15/01/2026
2.72
 60,600 2.69 2.75 2.65 0 0 0
14/01/2026
2.71
 8,800 2.84 2.84 2.71 0 0 0
13/01/2026
2.80
 61,000 2.78 2.84 2.75 0 0 0
12/01/2026
2.78
 11,300 2.79 2.79 2.70 0 0 0
09/01/2026
2.79
 35,100 2.77 2.86 2.77 0 0 0
08/01/2026
2.78
 29,000 2.80 2.80 2.69 0 0 0
07/01/2026
2.76
 78,600 2.82 2.82 2.68 0 0 0
06/01/2026
2.78
 72,000 2.80 2.85 2.66 0 0 0
05/01/2026
2.80
 44,300 2.82 2.85 2.78 0 0 0
31/12/2025
2.80
 10,600 2.80 2.81 2.80 0 0 0
30/12/2025
2.80
 64,300 2.75 2.80 2.69 0 0 0
29/12/2025
2.83
 2,600 2.85 2.85 2.80 0 0 0
26/12/2025
2.79
 15,200 2.79 2.80 2.76 0 0 0
25/12/2025
2.79
 57,100 2.82 2.82 2.77 0 0 0
24/12/2025
2.87
 33,900 2.77 2.87 2.77 0 0 0
23/12/2025
2.87
 48,900 2.87 2.92 2.75 0 0 0
22/12/2025
2.92
 23,200 2.93 3 2.85 0 0 0
19/12/2025
2.93
 49,500 2.81 2.99 2.80 0 0 0
18/12/2025
2.81
 167,500 2.96 2.96 2.80 0 0 0
17/12/2025
2.95
 36,900 2.95 2.97 2.90 0 0 0
16/12/2025
2.93
 38,600 3.10 3.10 2.89 0 0 0
15/12/2025
3
 79,200 3.15 3.15 2.76 0 0 0
12/12/2025
2.96
 16,400 3.04 3.04 2.95 0 0 0
11/12/2025
3.02
 29,700 2.96 3.05 2.95 0 0 0
10/12/2025
2.98
 43,400 3.05 3.05 2.98 0 0 0
09/12/2025
3.05
 24,200 3.05 3.05 2.95 0 0 0
08/12/2025
3.05
 8,400 3.02 3.05 3.02 0 0 0
05/12/2025
3.06
 71,000 2.98 3.06 2.92 0 0 0
04/12/2025
2.99
 62,800 3 3 2.90 0 0 0
03/12/2025
2.99
 17,400 3.04 3.04 2.93 0 0 0
02/12/2025
3.02
 45,300 2.95 3.03 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |