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

3.06
0.07
(2.34%)
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
(2025-11-05) 		-0.04 -1.32% 614,400 0 0
2.95
3.11
3.06
2 tháng
(2025-10-06) 		-0.56 -15.77% 1,532,400 0 0
2.92
3.55
3.06
3 tháng
(2025-09-08) 		-0.45 -13.08% 2,848,700 -500 -0.0
2.92
3.65
3.06
6 tháng
(2025-06-09) 		0.31 11.57% 20,299,200 -17,907 -0.0
2.62
3.93
3.06
12 tháng
(2024-12-10) 		0.11 3.82% 25,403,900 -24,547 -0.1
2
3.93
3.06
24 tháng
(2023-12-18) 		-1.03 -25.62% 53,988,300 -31,047 -0.1
2
4.35
3.06
36 tháng
(2022-12-21) 		-0.28 -8.56% 154,078,700 -56,647 -0.8
2
6.47
3.06
60 tháng
(2020-12-31) 		-3.61 -54.70% 358,542,740 -89,724 0.8
2
18.90
3.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.22
 356,400 8.46 8.73 8 0 25,800 -0.2
29/04/2022
8.46
 324,300 7.91 8.46 8.10 1,500 2,400 -0.0
28/04/2022
7.91
 421,800 7.40 7.91 7.26 11,800 500 0.1
27/04/2022
7.40
 544,400 7.27 7.53 7 20,500 1,600 0.1
26/04/2022
7.27
 184,900 7.14 7.30 6.85 28,600 1,300 0.2
25/04/2022
7.14
 462,400 7.06 7.55 6.90 10,000 36,200 -0.2
22/04/2022
7.06
 2,538,100 6.60 7.06 6.14 92,700 3,000 0.6
21/04/2022
6.60
 441,000 7.09 7.09 6.60 0 0 0
20/04/2022
7.09
 424,500 7.62 7.62 7.09 19,700 0 0.1
19/04/2022
7.62
 758,200 8.19 8.19 7.62 14,600 0 0.1
18/04/2022
8.19
 816,500 8.80 8.80 8.19 18,100 2,500 0.1
15/04/2022
8.80
 1,751,500 8.96 9.32 8.41 73,000 4,200 0.6
14/04/2022
8.96
 796,000 9.63 9.63 8.96 1,500 0 0.0
13/04/2022
9.63
 243,600 10.35 10.35 9.63 0 0 0
12/04/2022
10.35
 404,400 11.10 11.10 10.35 100 0 0.0
08/04/2022
11.10
 1,252,500 11.90 12 11.10 1,600 17,800 -0.2
07/04/2022
11.90
 686,700 12.50 12.50 11.70 5,000 11,800 -0.1
06/04/2022
12.50
 569,300 12.60 12.65 12.25 2,400 0 0.0
05/04/2022
12.60
 952,600 13 13 12.45 5,600 5,500 0.0
04/04/2022
13
 786,300 13.20 13.55 13 1,600 20,400 -0.2
01/04/2022
13.20
 439,600 13.05 13.30 12.70 6,300 7,200 -0.0
31/03/2022
13.05
 617,600 13.35 13.50 12.95 2,100 42,200 -0.5
30/03/2022
13.35
 1,221,000 14 14 13.05 0 59,700 -0.8
29/03/2022
14
 483,300 13.95 14.40 14 0 13,400 -0.2
28/03/2022
13.95
 1,041,700 14.55 14.55 13.70 8,200 43,000 -0.5
25/03/2022
14.55
 1,536,600 14.10 14.70 14.05 58,800 0 0.9
24/03/2022
14.10
 1,088,200 14.25 14.40 14 13,900 0 0.2
23/03/2022
14.25
 746,900 14.55 14.60 14.25 1,700 200 0.0
22/03/2022
14.55
 1,368,100 14.35 14.75 14.45 27,300 0 0.4
21/03/2022
14.35
 709,000 14.20 14.35 14 54,200 0 0.8
18/03/2022
14.20
 487,400 14.35 14.40 14.05 0 0 0
17/03/2022
14.35
 579,900 14.35 14.45 14.15 10,400 3,200 0.1
16/03/2022
14.35
 331,500 13.85 14.35 13.70 26,300 600 0.4
15/03/2022
13.85
 625,600 13.65 13.85 13.30 5,000 22,000 -0.2
14/03/2022
13.65
 843,800 14.50 14.50 13.50 500 43,900 -0.6
11/03/2022
14.50
 746,600 14.75 14.75 14.15 13,700 19,300 -0.1
10/03/2022
14.75
 610,700 14.30 14.75 14.15 16,800 0 0.2
09/03/2022
14.30
 889,400 14.30 14.60 13.75 0 19,600 -0.3
08/03/2022
14.30
 907,700 15.10 15.10 14.25 2,400 37,600 -0.5
07/03/2022
15.10
 948,100 15.05 15.40 14.30 1,800 13,200 -0.2
04/03/2022
15.05
 1,433,100 15.05 15.80 15.05 0 59,500 -0.9
03/03/2022
15.05
 1,531,800 14.10 15.05 14.25 3,100 1,200 0.0
02/03/2022
14.10
 1,256,800 13.85 14.45 13.90 5,700 7,500 -0.0
01/03/2022
13.85
 845,600 13.55 13.95 13.60 46,300 0 0.6
28/02/2022
13.55
 474,500 13.70 13.70 13.10 0 5,000 -0.1
25/02/2022
13.70
 968,300 13.70 14.20 13.65 14,700 8,700 0.1
24/02/2022
13.70
 963,500 14.25 14.30 13.30 8,300 19,100 -0.1
23/02/2022
14.25
 568,000 14.10 14.40 14.10 22,100 0 0.3
22/02/2022
14.10
 613,200 14.50 14.50 14 6,000 21,100 -0.2
21/02/2022
14.50
 1,337,500 14.45 14.75 14.10 1,900 1,100 0.0
18/02/2022
14.45
 1,733,000 13.80 14.45 13.40 14,800 0 0.2
17/02/2022
13.80
 609,300 13.30 13.95 13.10 16,800 0 0.2
16/02/2022
13.30
 734,800 12.70 13.30 12.80 33,300 0 0.4
15/02/2022
12.70
 399,100 12.80 13.10 12.60 0 12,000 -0.2
14/02/2022
12.80
 362,700 13.35 13.35 12.80 100 3,000 -0.0
11/02/2022
13.35
 267,500 13.50 13.55 12.90 300 6,800 -0.1
10/02/2022
13.50
 323,900 13.15 13.95 13 11,400 4,700 0.1
09/02/2022
13.15
 364,500 13.20 13.30 12.75 3,700 8,300 -0.1
08/02/2022
13.20
 216,900 13.50 13.55 12.95 0 18,800 -0.2
07/02/2022
13.50
 325,500 13.30 13.60 13.30 300 200 0.0
28/01/2022
13.30
 249,300 13 13.30 12.55 0 9,700 -0.1
27/01/2022
13
 322,400 13.80 13.80 13 300 43,900 -0.6
26/01/2022
13.80
 453,000 13.25 14.15 13.20 700 55,900 -0.7
25/01/2022
13.25
 325,500 12.80 13.25 12.45 30,400 0 0.4
24/01/2022
12.80
 1,390,300 13.45 14.25 12.55 2,800 78,700 -1.0
21/01/2022
13.45
 425,500 12.60 13.45 13.45 0 0 0
20/01/2022
12.60
 1,547,300 11.80 12.60 11.45 7,700 700 0.1
19/01/2022
11.80
 1,175,200 12.10 12.10 11.30 118,300 2,000 1.3
18/01/2022
12.10
 704,000 13.35 13.35 12.10 133,300 1,900 1.6
17/01/2022
13.35
 360,600 13.95 14.05 13.35 12,100 2,200 0.1
14/01/2022
13.95
 1,144,500 13.90 14.65 12.95 126,000 3,000 1.7
13/01/2022
13.90
 1,370,700 14.90 14.90 13.90 20,900 0 0.3
12/01/2022
14.90
 1,939,300 15.20 15.20 14.15 46,000 7,000 0.6
11/01/2022
15.20
 1,192,300 15.90 15.90 15.20 44,000 4,700 0.6
10/01/2022
15.90
 1,823,300 16.80 17 15.90 0 39,200 -0.4
07/01/2022
16.80
 1,420,700 17.15 17.20 16.65 500 16,600 -0.3
06/01/2022
17.15
 1,626,700 17 17.45 16.80 13,000 5,300 0.1
05/01/2022
17
 1,033,900 16.50 17.40 16.30 12,800 30,200 -0.3
04/01/2022
16.50
 970,500 16.80 17 16 4,500 6,300 -0.0
31/12/2021
16.80
 919,100 16.75 17 16.15 58,000 0 1.0
30/12/2021
16.75
 1,825,600 17.15 17.60 16.60 15,300 400 0.3
29/12/2021
17.15
 742,400 17.70 17.70 17.15 1,000 16,200 -0.3
28/12/2021
17.70
 1,322,200 17.60 18.60 17.30 29,100 48,500 -0.3
27/12/2021
17.60
 1,265,100 17.30 17.60 16.40 68,700 0 1.2
24/12/2021
17.30
 2,470,600 18.60 18.90 17.30 6,100 26,900 -0.4
23/12/2021
18.60
 1,977,900 18.90 19.30 18 20,200 0 0.4
22/12/2021
18.90
 2,199,200 17.90 19 17.60 35,700 0 0.7
21/12/2021
17.90
 1,514,500 17 18 16.75 31,500 0 0.5
20/12/2021
17
 2,010,000 16.50 17.15 15.70 900 31,200 -0.5
17/12/2021
16.50
 5,138,700 15.70 16.75 15.90 0 67,300 -1.1
16/12/2021
15.70
 468,100 14.70 15.70 15.70 0 0 0
15/12/2021
14.70
 2,135,900 14.85 15 14.10 10,500 34,900 -0.3
14/12/2021
14.85
 5,304,900 15.95 15.95 14.85 4,400 48,100 -0.7
13/12/2021
15.95
 2,916,100 15.05 16.10 15.05 5,000 59,500 -0.8
10/12/2021
15.05
 2,220,400 14.10 15.05 14.10 34,900 29,200 0.1
09/12/2021
14.10
 1,410,900 13.60 14.20 13.10 125,400 0 1.7
08/12/2021
13.60
 3,025,200 13.10 13.80 13.10 1,800 7,200 -0.1
07/12/2021
13.10
 2,585,600 12.55 13.35 11.90 1,500 41,300 -0.5
06/12/2021
12.55
 5,471,300 11.75 12.55 11.95 36,300 0 0.5
03/12/2021
11.75
 10,153,200 12.60 13.45 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |