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) 		-0.07 -2.47% 1,081,200 0 0
2.65
2.83
2.75
2 tháng
(2025-12-01) 		-0.27 -8.91% 2,045,600 0 0
2.65
3.06
2.75
3 tháng
(2025-10-30) 		-0.34 -10.97% 2,510,000 0 0
2.65
3.13
2.75
6 tháng
(2025-08-01) 		-0.53 -16.11% 8,765,300 -2,500 -0.0
2.65
3.69
2.75
12 tháng
(2025-02-03) 		0.29 11.74% 25,815,100 -21,007 -0.0
2
3.93
2.75
24 tháng
(2024-02-15) 		-1.24 -31% 50,205,200 -31,047 -0.1
2
4.35
2.75
36 tháng
(2023-02-13) 		-1.57 -36.26% 151,445,200 -56,647 -0.5
2
6.47
2.75
60 tháng
(2021-02-23) 		-2.94 -51.58% 359,767,500 -79,424 0.9
2
18.90
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
6.03
 68,100 6 6.20 6.03 0 5,000 -0.0
07/04/2021
6
 17,000 6 6.10 5.95 0 5,200 -0.0
06/04/2021
6
 38,000 5.96 6 5.95 0 0 0
05/04/2021
5.96
 19,800 5.95 6.10 5.95 0 0 0
02/04/2021
5.95
 43,800 6 6 5.81 0 0 0
01/04/2021
6
 1,200 6.10 6.10 5.90 0 0 0
31/03/2021
6.10
 19,100 6 6.20 5.99 0 0 0
30/03/2021
6
 17,300 5.99 6.10 5.80 0 0 0
29/03/2021
5.99
 31,800 5.60 5.99 5.80 0 0 0
26/03/2021
5.60
 10,800 6 6.10 5.60 0 0 0
25/03/2021
6
 11,300 6 6.20 5.80 0 0 0
24/03/2021
6
 8,200 6 6 6 0 0 0
23/03/2021
6
 22,900 6.10 6.10 6 0 0 0
22/03/2021
6.10
 22,100 6.10 6.10 6.08 700 0 0.0
19/03/2021
6.10
 23,500 6.10 6.12 6.08 0 0 0
18/03/2021
6.10
 25,500 6.20 6.20 6.08 0 0 0
17/03/2021
6.20
 22,800 6.30 6.30 6 0 0 0
16/03/2021
6.30
 11,300 6.18 6.50 6.20 0 0 0
15/03/2021
6.18
 26,100 6.22 6.23 5.90 0 0 0
12/03/2021
6.22
 27,600 6.30 6.30 6.20 0 0 0
11/03/2021
6.30
 22,300 6.60 6.94 6.20 0 0 0
10/03/2021
6.60
 49,400 6.20 6.60 6.20 0 0 0
09/03/2021
6.20
 132,000 5.80 6.20 6.20 0 0 0
08/03/2021
5.80
 55,700 5.70 6 5.80 0 0 0
05/03/2021
5.70
 16,500 5.60 5.70 5.60 0 0 0
04/03/2021
5.60
 22,800 5.79 5.80 5.60 0 0 0
03/03/2021
5.79
 1,700 5.63 5.87 5.63 0 0 0
02/03/2021
5.63
 7,300 5.65 5.65 5.60 0 0 0
01/03/2021
5.65
 16,000 5.65 5.68 5.50 0 5,400 -0.0
26/02/2021
5.65
 3,200 5.50 5.67 5.50 0 0 0
25/02/2021
5.50
 2,000 5.70 5.75 5.46 0 200 -0.0
24/02/2021
5.70
 3,900 5.70 6 5.70 1,100 0 0.0
23/02/2021
5.70
 13,000 5.70 5.70 5.50 0 0 0
22/02/2021
5.70
 2,400 5.80 5.80 5.60 0 0 0
19/02/2021
5.80
 100 5.80 5.80 5.80 0 0 0
18/02/2021
5.80
 11,400 5.60 5.80 5.55 0 0 0
17/02/2021
5.60
 27,000 5.94 6 5.55 0 0 0
09/02/2021
5.94
 900 5.60 5.94 5.94 0 0 0
08/02/2021
5.60
 15,100 5.59 5.68 5.59 0 0 0
05/02/2021
5.59
 10,800 5.69 5.69 5.50 0 0 0
04/02/2021
5.69
 9,000 5.60 5.70 5.22 0 0 0
03/02/2021
5.60
 3,300 5.50 5.65 5.60 0 0 0
02/02/2021
5.50
 17,800 5.50 5.55 5.12 0 0 0
01/02/2021
5.50
 6,100 5.49 5.70 5.50 0 0 0
29/01/2021
5.49
 12,100 5.22 5.49 4.86 0 0 0
28/01/2021
5.22
 15,700 5.61 5.61 5.22 0 0 0
27/01/2021
5.61
 5,000 6 6 5.61 0 0 0
26/01/2021
6
 5,600 6.01 6.20 6 0 0 0
25/01/2021
6.01
 8,900 6.45 6.45 6 0 0 0
22/01/2021
6.45
 1,300 6.48 6.48 6.45 0 0 0
21/01/2021
6.48
 7,100 6.44 6.60 6.12 0 0 0
20/01/2021
6.44
 38,400 6.47 6.47 6.02 0 0 0
19/01/2021
6.47
 50,300 6.95 6.95 6.47 0 0 0
18/01/2021
6.95
 10,100 7 7 6.60 0 0 0
15/01/2021
7
 41,800 6.63 7.09 6.80 0 10,900 -0.1
14/01/2021
6.63
 84,500 6.20 6.63 6.35 200 0 0.0
13/01/2021
6.20
 24,500 6.29 6.40 6.20 0 0 0
12/01/2021
6.29
 19,100 6.44 6.44 6.20 0 0 0
11/01/2021
6.44
 6,700 6.21 6.55 6.30 0 0 0
08/01/2021
6.21
 24,300 6.45 6.50 6.21 0 0 0
07/01/2021
6.45
 19,700 6.20 6.50 5.80 0 0 0
06/01/2021
6.20
 20,800 6.26 6.40 6.10 0 0 0
05/01/2021
6.26
 12,400 6.40 6.40 6.26 400 0 0.0
04/01/2021
6.40
 19,700 6.60 6.60 6.30 0 0 0
31/12/2020
6.60
 67,640 6.50 6.95 6.51 0 0 0
30/12/2020
6.50
 43,680 6.08 6.50 6.45 900 0 0
29/12/2020
6.08
 32,540 5.69 6.08 5.69 0 0 0
28/12/2020
5.69
 67,750 5.70 5.70 5.32 0 0 0
25/12/2020
5.70
 1,780 5.70 6 5.41 0 0 0
24/12/2020
5.70
 7,530 5.70 6.06 5.60 0 0 0
23/12/2020
5.70
 23,390 5.60 5.80 5.60 0 0 0
22/12/2020
5.60
 35,060 5.65 5.65 5.50 0 0 0
21/12/2020
5.65
 9,340 5.50 5.70 5.60 0 0 0
18/12/2020
5.50
 18,060 5.61 5.78 5.45 0 0 0
17/12/2020
5.61
 750 5.61 5.70 5.61 0 0 0
16/12/2020
5.61
 19,390 5.69 5.69 5.45 0 0 0
15/12/2020
5.69
 14,320 5.70 5.70 5.31 0 0 0
14/12/2020
5.70
 13,430 5.65 5.90 5.68 0 0 0
11/12/2020
5.65
 12,840 5.73 5.73 5.33 0 0 0
10/12/2020
5.73
 1,690 5.73 5.73 5.55 0 0 0
09/12/2020
5.73
 13,730 5.73 5.73 5.51 0 0 0
08/12/2020
5.73
 10,020 5.65 5.77 5.60 0 0 0
07/12/2020
5.65
 13,400 5.60 5.70 5.60 0 0 0
04/12/2020
5.60
 3,960 5.78 5.78 5.60 0 0 0
03/12/2020
5.78
 9,730 5.88 5.88 5.48 0 0 0
02/12/2020
5.88
 17,270 5.94 5.94 5.54 0 70 -0.0
01/12/2020
5.94
 37,420 6.07 6.07 5.65 0 0 0
30/11/2020
6.07
 450 6.13 6.13 5.75 0 0 0
27/11/2020
6.13
 1,500 5.91 6.30 5.91 70 0 0.0
26/11/2020
5.91
 8,200 5.61 5.93 5.40 0 0 0
25/11/2020
5.61
 24,420 5.95 5.95 5.54 0 0 0
24/11/2020
5.95
 2,230 5.95 6.34 5.95 0 0 0
23/11/2020
5.95
 1,760 6.39 6.39 5.95 0 0 0
20/11/2020
6.39
 1,010 6.43 6.43 6.10 0 0 0
19/11/2020
6.43
 10,260 6.50 6.50 6.05 0 0 0
18/11/2020
6.50
 1,570 6.09 6.51 6.50 0 0 0
17/11/2020
6.09
 11,860 6.54 6.95 6.09 0 0 0
16/11/2020
6.54
 29,140 6.57 6.57 6.12 0 0 0
13/11/2020
6.57
 4,070 6.58 6.58 6.13 0 0 0
12/11/2020
6.58
 1,160 6.25 6.59 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |