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

2.71
0
(0%)
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
(2026-02-11) 		-0.08 -2.87% 444,800 0 0
2.61
2.93
2.71
2 tháng
(2026-01-12) 		-0.07 -2.52% 1,728,900 0 0
2.61
2.93
2.71
3 tháng
(2025-12-15) 		-0.29 -9.67% 2,615,400 0 0
2.61
3
2.71
6 tháng
(2025-09-15) 		-0.89 -24.72% 5,277,800 0 0
2.61
3.65
2.71
12 tháng
(2025-03-18) 		0.06 2.26% 25,178,800 -18,007 -0.0
2
3.93
2.71
24 tháng
(2024-03-25) 		-1.37 -33.58% 45,803,800 -30,747 -0.1
2
4.35
2.71
36 tháng
(2023-03-29) 		-0.67 -19.82% 146,874,100 -56,647 -0.2
2
6.47
2.71
60 tháng
(2021-04-08) 		-3.32 -55.06% 360,005,800 -70,424 1.0
2
18.90
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |