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)
14/05/2021
5.65
 31,700 5.60 5.65 5.40 0 0 0
13/05/2021
5.60
 21,100 5.63 5.88 5.45 0 0 0
12/05/2021
5.63
 47,800 5.27 5.63 5.36 0 0 0
11/05/2021
5.27
 28,200 5.25 5.27 5.10 0 0 0
10/05/2021
5.25
 33,300 5.50 5.50 5.12 0 0 0
07/05/2021
5.50
 16,900 5.50 5.51 5.26 0 0 0
06/05/2021
5.50
 37,400 5.55 5.65 5.30 0 0 0
05/05/2021
5.55
 22,000 5.60 5.65 5.50 0 0 0
04/05/2021
5.60
 9,400 5.70 5.94 5.31 0 0 0
29/04/2021
5.70
 43,500 5.60 5.70 5.50 0 0 0
28/04/2021
5.60
 45,800 5.90 5.90 5.60 0 0 0
27/04/2021
5.90
 40,300 5.99 5.99 5.60 0 0 0
26/04/2021
5.99
 11,000 6 6.10 5.83 0 0 0
23/04/2021
6
 16,100 6.18 6.50 5.85 0 0 0
22/04/2021
6.18
 102,200 5.80 6.20 6.12 0 0 0
20/04/2021
5.80
 28,400 5.97 5.97 5.60 0 0 0
19/04/2021
5.97
 37,000 6 6 5.70 0 0 0
16/04/2021
6
 50,400 6.36 6.36 6 0 0 0
15/04/2021
6.36
 67,600 6.35 6.39 6 0 1,900 -0.0
14/04/2021
6.35
 94,000 6.51 6.51 6.06 0 33,700 -0.2
13/04/2021
6.51
 101,500 6.84 7.05 6.50 15,000 9,200 0.0
12/04/2021
6.84
 143,100 6.45 6.90 6.45 0 5,000 -0.0
09/04/2021
6.45
 116,900 6.03 6.45 6.09 0 20,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |