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

2.75
-0.01
(-0.36%)
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
(2025-12-29) 		-0.10 -3.53% 942,400 0 0
2.65
2.83
2.76
2 tháng
(2025-11-28) 		-0.38 -12.22% 1,907,500 0 0
2.65
3.11
2.76
3 tháng
(2025-10-29) 		-0.32 -10.49% 2,410,300 0 0
2.65
3.13
2.76
6 tháng
(2025-07-31) 		-0.64 -18.99% 8,903,300 -2,500 -0.0
2.65
3.69
2.76
12 tháng
(2025-02-03) 		0.26 10.53% 25,676,300 -21,007 -0.0
2
3.93
2.76
24 tháng
(2024-02-07) 		-1.28 -31.92% 50,122,100 -31,047 -0.1
2
4.35
2.76
36 tháng
(2023-02-13) 		-1.60 -36.95% 151,306,400 -56,647 -0.5
2
6.47
2.76
60 tháng
(2021-02-22) 		-2.97 -52.11% 359,631,100 -79,424 0.9
2
18.90
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
12.60
 6,495,400 13.50 14.40 12.60 36,900 3,300 0.5
01/12/2021
13.50
 1,809,200 13.10 14 13.20 30,900 11,300 0.3
30/11/2021
13.10
 1,335,800 12.55 13.20 11.90 7,300 7,800 -0.0
29/11/2021
12.55
 1,639,300 11.75 12.55 10.95 11,000 4,100 0.1
26/11/2021
11.75
 444,200 11 11.75 11.75 0 2,900 -0.0
25/11/2021
11
 494,700 10.30 11 10.30 4,800 5,000 -0.0
24/11/2021
10.30
 647,500 10.25 10.90 10 12,300 0 0.1
23/11/2021
10.25
 734,000 10.25 10.50 9.54 13,300 16,000 -0.0
22/11/2021
10.25
 507,200 11 11.20 10.25 6,900 1,000 0.1
19/11/2021
11
 2,001,100 10.80 11.55 10.80 0 22,100 -0.3
18/11/2021
10.80
 1,705,300 10.10 10.80 10 0 0 0
17/11/2021
10.10
 454,500 9.44 10.10 9.70 1,000 0 0.0
16/11/2021
9.44
 798,300 8.83 9.44 9.38 15,000 0 0.1
15/11/2021
8.83
 772,600 9.49 10.15 8.83 0 0 0
12/11/2021
9.49
 892,700 8.87 9.49 9 0 0 0
11/11/2021
8.87
 386,000 8.80 8.90 8.31 7,000 0 0.1
10/11/2021
8.80
 310,800 8.80 9 8.70 800 0 0
09/11/2021
8.80
 350,500 8.56 9.15 8.78 0 0 0
08/11/2021
8.56
 349,700 8 8.56 7.99 0 0 0
05/11/2021
8
 271,400 8 8.10 7.90 0 0 0
04/11/2021
8
 450,300 8.49 8.49 7.98 0 0 0
03/11/2021
8.49
 437,100 9.10 9.39 8.48 0 0 0
02/11/2021
9.10
 271,200 9.11 9.50 9.06 100 0 0.0
01/11/2021
9.11
 373,100 8.80 9.20 8.85 100 0 0.0
29/10/2021
8.80
 769,900 9.03 9.66 8.80 0 0 0
28/10/2021
9.03
 353,400 9.02 9.28 9 0 0 0
27/10/2021
9.02
 739,100 8.43 9.02 8.31 0 200 -0.0
26/10/2021
8.43
 159,200 8.49 8.58 8.36 0 0 0
25/10/2021
8.49
 155,700 8.49 8.80 8.40 0 0 0
22/10/2021
8.49
 551,200 7.94 8.49 7.80 200 0 0.0
21/10/2021
7.94
 190,000 8.15 8.15 7.90 0 0 0
20/10/2021
8.15
 224,100 8.18 8.50 8 0 0 0
19/10/2021
8.18
 368,100 7.98 8.49 7.60 0 0 0
18/10/2021
7.98
 464,700 8.11 8.13 7.55 0 100 -0.0
15/10/2021
8.11
 243,400 7.58 8.11 8.11 0 0 0
14/10/2021
7.58
 226,400 7.09 7.58 7.27 0 0 0
13/10/2021
7.09
 77,700 7.10 7.14 7.07 0 3,400 -0.0
12/10/2021
7.10
 56,600 7.16 7.16 7.05 0 0 0
11/10/2021
7.16
 95,600 7.28 7.37 7.15 0 12,300 0
08/10/2021
7.28
 132,700 7.20 7.38 7.20 3,000 0 0.0
07/10/2021
7.20
 102,000 7.10 7.30 7.12 500 2,100 -0.0
06/10/2021
7.10
 84,800 6.98 7.10 6.98 2,300 600 0.0
05/10/2021
6.98
 70,200 7.04 7.10 6.96 0 0 0
04/10/2021
7.04
 116,500 7.08 7.20 7.03 5,000 0 0.0
01/10/2021
7.08
 123,400 7.09 7.35 7 23,100 100 0.2
30/09/2021
7.09
 142,500 6.93 7.09 6.86 0 0 0
29/09/2021
6.93
 101,600 7 7 6.81 0 0 0
28/09/2021
7
 133,800 7 7.10 6.51 0 0 0
27/09/2021
7
 365,500 7.49 7.49 7 0 0 0
24/09/2021
7.49
 144,700 7.50 7.56 7.30 0 0 0
23/09/2021
7.50
 234,600 7.50 7.90 7.41 0 0 0
22/09/2021
7.50
 527,400 7.30 7.81 7.35 100 0 0.0
21/09/2021
7.30
 519,200 7.24 7.70 7.23 0 0 0
20/09/2021
7.24
 329,500 7.72 8.26 7.24 0 0 0
17/09/2021
7.72
 326,500 8.30 8.30 7.72 0 0 0
16/09/2021
8.30
 829,000 8.92 9.54 8.30 300 0 0.0
15/09/2021
8.92
 178,400 8.34 8.92 8.92 0 0 0
14/09/2021
8.34
 125,200 7.80 8.34 8.34 0 0 0
13/09/2021
7.80
 119,800 7.29 7.80 7.70 0 0 0
10/09/2021
7.29
 75,900 7.31 7.31 7.16 3,000 0 0.0
09/09/2021
7.31
 44,300 7.40 7.57 7.30 0 0 0
08/09/2021
7.40
 20,700 7.64 7.64 7.35 0 0 0
07/09/2021
7.64
 79,300 7.64 7.80 7.40 0 0 0
06/09/2021
7.64
 92,000 7.45 7.68 7.09 0 0 0
01/09/2021
7.45
 40,200 7.45 7.45 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |