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

1.78
-0.05
(-2.73%)
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
(2026-06-29) 		-0.54 -22.78% 2,989,700 0 0
1.78
2.37
1.78
2 tháng
(2026-06-01) 		-0.82 -30.94% 3,461,000 0 0
1.78
2.69
1.78
3 tháng
(2026-05-04) 		-0.93 -33.70% 4,040,400 0 0
1.78
2.76
1.78
6 tháng
(2026-01-30) 		-0.91 -33.21% 7,019,600 0 0
1.78
3.10
1.78
12 tháng
(2025-08-04) 		-1.51 -45.21% 15,803,500 -2,500 -0.0
1.78
3.69
1.78
24 tháng
(2024-08-08) 		-1.32 -41.90% 39,046,500 -29,947 -0.1
1.78
3.93
1.78
36 tháng
(2023-08-14) 		-2.89 -61.23% 114,584,900 -47,447 -0.1
1.78
6.47
1.78
60 tháng
(2021-08-24) 		-5.38 -74.62% 359,240,700 -10,624 1.3
1.78
18.90
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
4.43
 108,600 4.55 4.55 4.41 0 10,600 -0.0
22/07/2022
4.55
 169,900 4.57 4.60 4.40 10,000 0 -0.0
21/07/2022
4.57
 99,900 4.60 4.60 4.49 0 9,000 -0.0
20/07/2022
4.60
 139,000 4.65 4.75 4.58 0 9,300 -0.0
19/07/2022
4.65
 51,100 4.65 4.65 4.43 0 8,800 -0.0
18/07/2022
4.65
 89,100 4.51 4.70 4.55 0 7,800 -0.0
15/07/2022
4.51
 276,900 4.68 4.69 4.45 0 7,600 -0.0
14/07/2022
4.68
 103,800 4.70 4.70 4.50 0 8,000 -0.0
13/07/2022
4.70
 119,400 4.80 4.80 4.60 200 7,500 -0.0
12/07/2022
4.80
 130,200 4.70 4.95 4.71 500 7,500 -0.0
11/07/2022
4.70
 193,400 4.60 4.86 4.58 0 7,300 -0.0
08/07/2022
4.60
 144,600 4.44 4.60 4.31 1,500 3,400 -0.0
07/07/2022
4.44
 180,900 4.30 4.45 4.21 0 6,000 -0.0
06/07/2022
4.30
 116,000 4.30 4.35 4.01 0 6,600 -0.0
05/07/2022
4.30
 223,400 4.30 4.60 4 0 6,000 -0.0
04/07/2022
4.30
 77,500 4.35 4.45 4.15 0 6,200 -0.0
01/07/2022
4.35
 178,100 4.21 4.35 3.95 100 6,400 -0.0
30/06/2022
4.21
 170,000 4.52 4.80 4.21 0 6,700 -0.0
29/06/2022
4.52
 111,200 4.54 4.70 4.51 0 5,900 -0.0
28/06/2022
4.54
 455,000 4.25 4.54 4.25 0 3,700 -0.0
27/06/2022
4.25
 183,900 4.19 4.26 4.05 200 3,900 -0.0
24/06/2022
4.19
 187,900 4.11 4.20 4.03 500 0 0.0
23/06/2022
4.11
 150,700 4.02 4.20 4 10,000 0 0.0
22/06/2022
4.02
 76,900 3.86 4.08 3.90 0 0 -0.0
21/06/2022
3.86
 381,600 4.06 4.06 3.78 0 700 -0.0
20/06/2022
4.06
 242,500 4.35 4.35 4.05 0 4,300 -0.0
17/06/2022
4.35
 337,700 4.35 4.35 4.05 0 4,800 -0.0
16/06/2022
4.35
 79,500 4.36 4.64 4.30 0 4,800 -0.0
15/06/2022
4.36
 372,400 4.68 4.68 4.36 0 9,000 -0.0
14/06/2022
4.68
 305,200 5.03 5.03 4.68 0 7,600 -0.0
13/06/2022
5.03
 117,600 5.40 5.40 5.03 0 12,900 -0.1
10/06/2022
5.40
 97,400 5.40 5.46 5.35 0 200 -0.0
09/06/2022
5.40
 75,900 5.30 5.42 5.25 0 0 -0.0
08/06/2022
5.30
 134,500 5.15 5.49 5.15 0 1,400 -0.0
07/06/2022
5.15
 228,900 5.42 5.42 5.05 0 0 0
06/06/2022
5.42
 416,400 5.82 5.90 5.42 900 9,800 -0.0
03/06/2022
5.82
 101,900 5.90 6 5.80 0 6,300 -0.0
02/06/2022
5.90
 202,800 6.08 6.10 5.90 0 3,800 -0.0
01/06/2022
6.08
 81,000 6.20 6.20 5.90 100 5,800 -0.0
31/05/2022
6.20
 123,000 6.20 6.29 6.10 0 3,500 -0.0
30/05/2022
6.20
 176,000 5.99 6.21 6 400 100 0.0
27/05/2022
5.99
 204,000 5.78 6.06 5.60 0 100 -0.0
26/05/2022
5.78
 297,000 5.84 5.85 5.60 0 0 -0.1
25/05/2022
5.84
 136,600 5.73 5.93 5.60 0 0 -0.1
24/05/2022
5.73
 171,300 5.70 5.95 5.67 0 11,500 -0.1
23/05/2022
5.70
 172,000 6 6.05 5.70 0 3,500 -0.0
20/05/2022
6
 194,200 6 6.14 5.80 0 8,000 -0.0
19/05/2022
6
 89,600 6.11 6.11 5.85 0 1,900 -0.0
18/05/2022
6.11
 106,100 6.18 6.38 6.10 0 4,700 -0.0
17/05/2022
6.18
 216,700 6 6.19 5.58 0 3,700 -0.0
16/05/2022
6
 237,400 5.90 6.31 6 0 0 -0.0
13/05/2022
5.90
 260,100 6.34 6.54 5.90 0 8,100 -0.1
12/05/2022
6.34
 145,200 6.80 7 6.33 2,000 14,800 -0.1
11/05/2022
6.80
 183,100 6.80 7 6.66 1,500 3,400 -0.0
10/05/2022
6.80
 380,600 6.92 7.17 6.44 0 2,900 -0.0
09/05/2022
6.92
 113,500 7.44 7.44 6.92 0 100 -0.0
06/05/2022
7.44
 260,300 8 8 7.44 5,200 4,700 0.0
05/05/2022
8
 263,700 8.22 8.35 7.91 4,700 15,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |