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)
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
31/08/2021
7.45
 94,600 7.35 7.51 7.35 1,200 0 0.0
30/08/2021
7.35
 55,100 7.05 7.41 7.10 0 0 0
27/08/2021
7.05
 60,500 7.28 7.30 7 0 0 0
26/08/2021
7.28
 30,600 7.13 7.40 7 0 0 0
25/08/2021
7.13
 38,500 7.21 7.30 7.13 0 0 0
24/08/2021
7.21
 55,000 7.61 7.61 7.21 0 0 0
23/08/2021
7.61
 110,900 7.69 7.81 7.20 0 0 0
20/08/2021
7.69
 114,000 7.80 7.80 7.40 0 0 0
19/08/2021
7.80
 90,700 8 8 7.50 0 0 0
18/08/2021
8
 137,800 7.74 8.15 7.80 0 500 -0.0
17/08/2021
7.74
 48,100 7.24 7.74 7.24 0 0 0
16/08/2021
7.24
 184,400 7.63 7.63 7.13 0 1,400 -0.0
13/08/2021
7.63
 293,500 8.20 8.20 7.63 500 600 0
12/08/2021
8.20
 105,100 8.75 8.88 8.15 0 0 0
11/08/2021
8.75
 196,800 8.88 9.43 8.70 1,100 0 0.0
10/08/2021
8.88
 443,800 8.31 8.89 7.73 900 0 0.0
09/08/2021
8.31
 77,000 8.93 8.93 8.31 0 0 0
06/08/2021
8.93
 207,300 9.60 9.60 8.93 0 0 0
05/08/2021
9.60
 602,000 10.15 10.80 9.44 0 0 0
04/08/2021
10.15
 665,700 9.49 10.15 9.90 0 0 0
03/08/2021
9.49
 350,000 8.87 9.49 9.20 0 0 0
02/08/2021
8.87
 246,500 8.30 8.87 8.31 0 0 0
30/07/2021
8.30
 106,800 7.82 8.30 7.50 0 0 0
29/07/2021
7.82
 199,100 7.33 7.82 7.33 0 0 0
28/07/2021
7.33
 208,800 6.86 7.33 6.39 0 0 0
27/07/2021
6.86
 135,500 6.42 6.86 5.98 0 0 0
26/07/2021
6.42
 113,100 6 6.42 5.58 0 0 0
23/07/2021
6
 62,700 5.70 6 5.36 0 0 0
22/07/2021
5.70
 63,300 5.33 5.70 5.11 0 0 0
21/07/2021
5.33
 25,300 4.99 5.33 4.70 0 0 0
20/07/2021
4.99
 17,200 4.69 4.99 4.40 0 0 0
19/07/2021
4.69
 28,200 4.39 4.69 4.09 0 0 0
16/07/2021
4.39
 4,400 4.34 4.39 4.34 0 0 0
15/07/2021
4.34
 1,900 4.33 4.34 4.10 0 0 0
14/07/2021
4.33
 11,800 4.65 4.65 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |