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

2.89
0.18
(6.64%)
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)
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
11/11/2020
6.25
 100 6.70 7.10 6.25 0 0 0
10/11/2020
6.70
 180 6.90 6.99 6.43 0 0 0
09/11/2020
6.90
 4,810 6.47 6.90 6.02 0 0 0
06/11/2020
6.47
 3,260 6.95 7 6.47 700 0 0.0
05/11/2020
6.95
 600 7 7 6.51 0 0 0
04/11/2020
7
 13,410 7.10 7.10 6.61 0 0 0
03/11/2020
7.10
 0 7.10 7.10 7.10 0 0 0
02/11/2020
7.10
 10 7 7.10 7.10 0 0 0
30/10/2020
7
 130 6.65 7.09 6.50 0 0 0
29/10/2020
6.65
 850 7.15 7.19 6.65 0 0 0
28/10/2020
7.15
 7,810 7.24 7.24 6.79 0 0 0
27/10/2020
7.24
 10 6.79 7.24 7.24 0 0 0
26/10/2020
6.79
 1,440 6.94 6.94 6.79 0 0 0
23/10/2020
6.94
 5,020 6.95 6.95 6.49 0 0 0
22/10/2020
6.95
 2,630 6.96 6.96 6.48 0 0 0
21/10/2020
6.96
 1,910 7.05 7.05 6.96 0 0 0
20/10/2020
7.05
 1,290 7.10 7.10 6.62 0 0 0
19/10/2020
7.10
 10 7.10 7.10 7.10 0 0 0
16/10/2020
7.10
 1,240 7.14 7.14 6.65 0 0 0
15/10/2020
7.14
 21,970 7.18 7.18 6.68 0 0 0
14/10/2020
7.18
 14,490 7.72 7.72 7.18 0 10,000 -0.1
13/10/2020
7.72
 3,110 7.69 7.78 7.21 0 0 0
12/10/2020
7.69
 19,400 7.69 7.70 7.60 0 0 0
09/10/2020
7.69
 720 7.70 7.70 7.30 0 0 0
08/10/2020
7.70
 6,920 7.80 7.89 7.27 0 0 0
07/10/2020
7.80
 46,890 7.29 7.80 6.78 0 0 0
06/10/2020
7.29
 22,470 6.84 7.29 6.84 0 0 0
05/10/2020
6.84
 47,470 6.40 6.84 6.20 0 0 0
02/10/2020
6.40
 160,190 6.28 6.50 6.28 0 0 0
01/10/2020
6.28
 78,800 6.19 6.45 6.20 0 0 0
30/09/2020
6.19
 107,340 6.19 6.29 6 0 0 0
29/09/2020
6.19
 103,260 6.20 6.20 5.77 0 0 0
28/09/2020
6.20
 420 6.20 6.20 5.77 0 0 0
25/09/2020
6.20
 90,600 5.83 6.23 5.83 0 0 0
24/09/2020
5.83
 94,850 5.45 5.83 5.46 4,500 0 0.0
23/09/2020
5.45
 29,370 5.10 5.45 4.82 0 0 0
22/09/2020
5.10
 11,710 5.47 5.47 5.10 0 0 0
21/09/2020
5.47
 3,140 5.64 5.64 5.25 0 0 0
18/09/2020
5.64
 13,980 5.70 5.70 5.31 0 0 0
17/09/2020
5.70
 9,590 5.85 5.85 5.60 0 0 0
16/09/2020
5.85
 47,210 5.85 5.85 5.45 0 0 0
15/09/2020
5.85
 12,440 5.86 5.90 5.60 0 0 0
14/09/2020
5.86
 22,420 5.89 5.89 5.49 0 0 0
11/09/2020
5.89
 4,450 5.89 6 5.50 0 0 0
10/09/2020
5.89
 9,870 6 6 5.61 0 0 0
09/09/2020
6
 15,820 5.85 6 5.50 0 0 0
08/09/2020
5.85
 15,730 6.25 6.25 5.85 0 0 0
07/09/2020
6.25
 120,290 6.37 6.37 5.93 0 20 -0.0
04/09/2020
6.37
 9,570 6.84 6.84 6.37 0 0 0
03/09/2020
6.84
 7,340 7.35 7.35 6.84 0 0 0
01/09/2020
7.35
 3,940 7.90 7.90 7.35 0 0 0
31/08/2020
7.90
 26,440 8.49 8.49 7.90 0 0 0
28/08/2020
8.49
 105,370 8.28 8.50 8.20 0 0 0
27/08/2020
8.28
 617,800 7.74 8.28 7.20 0 0 0
26/08/2020
7.74
 1,162,410 7.26 7.76 7.20 20 0 0.0
25/08/2020
7.26
 254,910 6.79 7.26 6.32 0 0 0
24/08/2020
6.79
 176,750 6.36 6.80 6.40 0 0 0
21/08/2020
6.36
 259,130 5.95 6.36 6.36 0 0 0
20/08/2020
5.95
 100,370 5.57 5.95 5.95 0 0 0
19/08/2020
5.57
 130,010 5.21 5.57 5.50 0 0 0
18/08/2020
5.21
 22,000 4.87 5.21 4.53 0 0 0
17/08/2020
4.87
 9,580 4.90 4.90 4.56 0 0 0
14/08/2020
4.90
 10 4.90 4.90 4.90 0 0 0
13/08/2020
4.90
 3,470 4.90 4.90 4.56 0 0 0
12/08/2020
4.90
 11,100 4.85 4.90 4.52 0 0 0
11/08/2020
4.85
 11,290 4.90 4.90 4.71 0 0 0
10/08/2020
4.90
 31,490 4.70 5 4.70 0 0 0
07/08/2020
4.70
 2,360 4.69 4.70 4.50 0 0 0
06/08/2020
4.69
 64,560 4.40 4.69 4.10 0 0 0
05/08/2020
4.40
 300 4.40 4.40 4.40 0 0 0
04/08/2020
4.40
 6,150 4.39 4.68 4.09 0 0 0
03/08/2020
4.39
 1,220 4.40 4.40 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |