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

3.06
0.07
(2.34%)
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
(2025-11-05) 		-0.04 -1.32% 614,400 0 0
2.95
3.11
3.06
2 tháng
(2025-10-06) 		-0.56 -15.77% 1,532,400 0 0
2.92
3.55
3.06
3 tháng
(2025-09-08) 		-0.45 -13.08% 2,848,700 -500 -0.0
2.92
3.65
3.06
6 tháng
(2025-06-09) 		0.31 11.57% 20,299,200 -17,907 -0.0
2.62
3.93
3.06
12 tháng
(2024-12-10) 		0.11 3.82% 25,403,900 -24,547 -0.1
2
3.93
3.06
24 tháng
(2023-12-18) 		-1.03 -25.62% 53,988,300 -31,047 -0.1
2
4.35
3.06
36 tháng
(2022-12-21) 		-0.28 -8.56% 154,078,700 -56,647 -0.8
2
6.47
3.06
60 tháng
(2020-12-31) 		-3.61 -54.70% 358,542,740 -89,724 0.8
2
18.90
3.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
3.53
 3,580 3.45 3.54 3.22 0 0 0
23/06/2020
3.45
 23,080 3.40 3.49 3.35 0 0 0
22/06/2020
3.40
 4,710 3.44 3.44 3.35 0 0 0
19/06/2020
3.44
 5,040 3.45 3.45 3.40 0 0 0
18/06/2020
3.45
 12,890 3.40 3.45 3.40 0 0 0
17/06/2020
3.40
 30,950 3.34 3.40 3.11 0 0 0
16/06/2020
3.34
 4,860 3.59 3.59 3.34 0 0 0
15/06/2020
3.59
 2,080 3.40 3.60 3.59 0 0 0
12/06/2020
3.40
 17,560 3.45 3.68 3.30 0 0 0
11/06/2020
3.45
 31,470 3.33 3.45 3.34 0 0 0
10/06/2020
3.33
 19,850 3.15 3.33 3.15 0 9,000 -0.0
09/06/2020
3.15
 19,990 3.25 3.25 3.08 0 2,600 -0.0
08/06/2020
3.25
 27,890 3.13 3.30 3.10 0 8,490 -0.0
05/06/2020
3.13
 16,400 3.15 3.20 3.13 0 15,900 -0.0
04/06/2020
3.15
 55,730 3.13 3.15 3 0 19,850 -0.1
03/06/2020
3.13
 10,110 3.15 3.15 2.93 0 50 -0.0
02/06/2020
3.15
 11,640 3.15 3.15 3 0 10,430 -0.0
01/06/2020
3.15
 9,500 3.38 3.38 3.15 0 9,420 -0.0
29/05/2020
3.38
 6,150 3.35 3.38 3.12 0 0 0
28/05/2020
3.35
 8,420 3.18 3.35 3 0 0 0
27/05/2020
3.18
 30 3.36 3.36 3.18 0 0 0
26/05/2020
3.36
 310 3.40 3.40 3.18 0 0 0
25/05/2020
3.40
 5,670 3.24 3.40 3.04 0 0 0
22/05/2020
3.24
 20,010 3.30 3.30 3.07 0 0 0
21/05/2020
3.30
 13,940 3.30 3.30 3.10 0 0 0
20/05/2020
3.30
 360 3.30 3.30 3.30 0 0 0
19/05/2020
3.30
 14,670 3.40 3.40 3.20 0 0 0
18/05/2020
3.40
 1,000 3.49 3.49 3.25 0 0 0
15/05/2020
3.49
 10,450 3.35 3.50 3.12 0 0 0
14/05/2020
3.35
 29,420 3.60 3.60 3.35 0 0 0
13/05/2020
3.60
 2,010 3.60 3.60 3.60 0 0 0
12/05/2020
3.60
 140 3.65 3.65 3.40 0 0 0
11/05/2020
3.65
 50 3.60 3.65 3.65 0 0 0
08/05/2020
3.60
 1,360 3.48 3.60 3.40 0 0 0
07/05/2020
3.48
 880 3.26 3.48 3.15 0 0 0
06/05/2020
3.26
 10,920 3.50 3.50 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |