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

3.10
0.01
(0.32%)
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
(2026-02-23) 		-0.01 -0.34% 518,000 0 0
2.61
3.09
3.09
2 tháng
(2026-01-16) 		0.24 9.06% 1,822,700 0 0
2.61
3.09
3.09
3 tháng
(2025-12-17) 		-0.06 -2.03% 2,733,100 0 0
2.61
3.09
3.09
6 tháng
(2025-09-18) 		-0.73 -20.17% 5,219,200 0 0
2.61
3.62
3.09
12 tháng
(2025-03-24) 		0.25 9.47% 25,307,300 -18,007 -0.0
2
3.93
3.09
24 tháng
(2024-03-27) 		-1.19 -29.17% 45,760,600 -30,747 -0.1
2
4.35
3.09
36 tháng
(2023-04-03) 		-0.51 -15% 146,995,200 -56,647 -0.2
2
6.47
3.09
60 tháng
(2021-04-12) 		-3.95 -57.75% 360,056,300 -45,424 1.1
2
18.90
3.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
3.50
 360 3.49 3.50 3.30 0 0 0
04/05/2020
3.49
 1,220 3.50 3.50 3.26 0 0 0
29/04/2020
3.50
 0 3.50 3.50 3.50 0 0 0
28/04/2020
3.50
 370 3.50 3.60 3.49 0 0 0
27/04/2020
3.50
 600 3.31 3.54 3.50 0 0 0
24/04/2020
3.31
 5,300 3.55 3.55 3.31 0 0 0
23/04/2020
3.55
 80 3.60 3.60 3.50 0 0 0
22/04/2020
3.60
 60 3.55 3.60 3.32 0 0 0
21/04/2020
3.55
 20 3.50 3.55 3.55 0 0 0
20/04/2020
3.50
 3,110 3.40 3.55 3.17 0 0 0
17/04/2020
3.40
 2,010 3.60 3.60 3.40 0 0 0
16/04/2020
3.60
 18,980 3.54 3.60 3.30 0 0 0
15/04/2020
3.54
 170 3.69 3.69 3.44 0 0 0
14/04/2020
3.69
 10 3.69 3.69 3.69 0 0 0
13/04/2020
3.69
 10 3.68 3.69 3.69 0 0 0
10/04/2020
3.68
 10,840 3.69 3.69 3.44 0 0 0
09/04/2020
3.69
 2,650 3.70 3.70 3.45 0 0 0
08/04/2020
3.70
 1,020 3.88 3.88 3.61 0 0 0
07/04/2020
3.88
 4,190 3.65 3.90 3.65 0 0 0
06/04/2020
3.65
 5,370 3.50 3.74 3.49 0 0 0
03/04/2020
3.50
 1,710 3.56 3.56 3.32 0 0 0
01/04/2020
3.56
 1,170 3.56 3.56 3.32 0 0 0
31/03/2020
3.56
 10 3.56 3.56 3.56 0 0 0
30/03/2020
3.56
 10 3.56 3.56 3.56 0 0 0
27/03/2020
3.56
 40 3.57 3.57 3.56 0 0 0
26/03/2020
3.57
 1,780 3.58 3.58 3.33 0 0 0
25/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
24/03/2020
3.58
 9,410 3.35 3.58 3.12 0 0 0
23/03/2020
3.35
 67,010 3.60 3.60 3.35 0 0 0
20/03/2020
3.60
 1,460 3.50 3.60 3.26 0 0 0
19/03/2020
3.50
 53,910 3.42 3.50 3.19 0 1,590 -0.0
18/03/2020
3.42
 2,090 3.20 3.42 3.41 0 0 0
17/03/2020
3.20
 3,330 3.44 3.44 3.20 0 0 0
16/03/2020
3.44
 8,000 3.69 3.69 3.44 0 0 0
13/03/2020
3.69
 11,740 3.80 3.80 3.54 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |