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)
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
31/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/07/2020
4.40
 13,420 4.30 4.55 4 0 0 0
29/07/2020
4.30
 840 4.30 4.30 4 0 0 0
28/07/2020
4.30
 110 4.40 4.40 4.20 0 0 0
27/07/2020
4.40
 68,340 4.65 4.65 4.33 0 0 0
24/07/2020
4.65
 100,710 4.68 4.69 4.50 0 0 0
23/07/2020
4.68
 23,310 4.39 4.68 4.10 0 0 0
22/07/2020
4.39
 39,900 4.11 4.39 4.35 0 0 0
21/07/2020
4.11
 107,120 3.85 4.11 3.61 0 0 0
20/07/2020
3.85
 25,620 4.10 4.10 3.83 0 0 0
17/07/2020
4.10
 36,360 4.40 4.40 4.10 0 0 0
16/07/2020
4.40
 98,130 4.32 4.62 4.05 0 0 0
15/07/2020
4.32
 25,660 4.04 4.32 4.32 0 0 0
14/07/2020
4.04
 23,060 3.78 4.04 4.04 0 0 0
13/07/2020
3.78
 11,620 3.54 3.78 3.78 0 0 0
10/07/2020
3.54
 33,700 3.31 3.54 3.32 0 0 0
09/07/2020
3.31
 20,580 3.10 3.31 3.25 0 0 0
08/07/2020
3.10
 31,350 3.24 3.24 3.10 0 0 0
07/07/2020
3.24
 17,090 3.29 3.29 3.06 0 0 0
06/07/2020
3.29
 20 3.45 3.45 3.29 0 0 0
03/07/2020
3.45
 2,370 3.23 3.45 3.01 0 0 0
02/07/2020
3.23
 3,510 3.47 3.47 3.23 0 0 0
01/07/2020
3.47
 10,900 3.29 3.47 3.20 0 0 0
30/06/2020
3.29
 5,800 3.47 3.47 3.23 0 0 0
29/06/2020
3.47
 5,020 3.48 3.48 3.25 0 0 0
26/06/2020
3.48
 30 3.50 3.50 3.27 0 0 0
25/06/2020
3.50
 7,370 3.53 3.53 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |