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)
12/03/2020
3.80
 10,110 3.87 3.87 3.60 0 550 -0.0
11/03/2020
3.87
 10 3.87 3.87 3.87 0 0 0
10/03/2020
3.87
 1,980 3.95 3.95 3.68 0 150 -0.0
09/03/2020
3.95
 110 3.90 3.95 3.95 0 0 0
06/03/2020
3.90
 10 3.88 3.90 3.90 0 0 0
05/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
04/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
03/03/2020
3.88
 310 3.88 3.88 3.88 0 0 0
02/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
28/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
27/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
26/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
25/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
24/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
21/02/2020
3.88
 770 3.88 3.88 3.61 0 0 0
20/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
19/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
18/02/2020
3.88
 10,520 3.67 3.88 3.42 0 0 0
17/02/2020
3.67
 3,540 3.94 3.94 3.67 0 0 0
14/02/2020
3.94
 10 3.94 3.94 3.94 0 0 0
13/02/2020
3.94
 350 3.88 3.94 3.94 0 0 0
12/02/2020
3.88
 22,890 3.88 3.88 3.61 0 0 0
11/02/2020
3.88
 1,010 3.79 3.88 3.70 0 0 0
10/02/2020
3.79
 3,380 4 4 3.72 0 0 0
07/02/2020
4
 150 4 4 4 0 0 0
06/02/2020
4
 7,160 3.89 4 3.64 0 0 0
05/02/2020
3.89
 240 3.93 3.93 3.89 0 0 0
04/02/2020
3.93
 40 3.84 3.93 3.60 0 0 0
03/02/2020
3.84
 2,520 3.92 3.92 3.66 0 0 0
31/01/2020
3.92
 2,910 3.94 3.94 3.68 0 0 0
30/01/2020
3.94
 630 3.77 3.94 3.94 0 0 0
22/01/2020
3.77
 0 3.77 3.77 3.77 0 0 0
21/01/2020
3.77
 1,710 3.53 3.77 3.69 0 0 0
20/01/2020
3.53
 2,010 3.79 3.99 3.53 0 0 0
17/01/2020
3.79
 170 3.70 3.79 3.70 0 0 0
16/01/2020
3.70
 7,880 3.71 3.71 3.46 0 0 0
15/01/2020
3.71
 2,150 3.98 4.23 3.71 0 0 0
14/01/2020
3.98
 2,820 3.89 4.12 3.80 0 0 0
13/01/2020
3.89
 510 3.64 3.89 3.72 0 0 0
10/01/2020
3.64
 39,800 3.91 3.91 3.64 0 30,430 -0.1
09/01/2020
3.91
 15,970 4.20 4.20 3.91 0 15,970 -0.1
08/01/2020
4.20
 7,010 4.23 4.23 4.20 0 5,910 -0.0
07/01/2020
4.23
 4,960 4.54 4.54 4.23 0 4,950 -0.0
06/01/2020
4.54
 10 4.54 4.54 4.54 0 0 0
03/01/2020
4.54
 1,090 4.54 4.59 4.30 0 0 0
02/01/2020
4.54
 30 4.59 4.59 4.27 0 0 0
31/12/2019
4.59
 10 4.59 4.59 4.59 0 0 0
30/12/2019
4.59
 370 4.50 4.59 4.20 0 0 0
27/12/2019
4.50
 2,030 4.60 4.60 4.30 0 0 0
26/12/2019
4.60
 10 4.50 4.60 4.60 0 0 0
25/12/2019
4.50
 1,090 4.68 4.68 4.37 0 0 0
24/12/2019
4.68
 8,830 4.70 4.70 4.38 0 0 0
23/12/2019
4.70
 10 4.50 4.70 4.70 0 0 0
20/12/2019
4.50
 920 4.50 4.50 4.50 0 0 0
19/12/2019
4.50
 5,700 4.60 4.60 4.35 0 0 0
18/12/2019
4.60
 5,110 4.60 4.60 4.30 0 0 0
17/12/2019
4.60
 1,510 4.60 4.60 4.60 0 0 0
16/12/2019
4.60
 580 4.72 4.72 4.40 0 0 0
13/12/2019
4.72
 119,610 4.42 4.72 4.21 0 0 0
12/12/2019
4.42
 21,110 4.71 4.71 4.39 0 0 0
11/12/2019
4.71
 22,630 4.56 4.71 4.60 0 0 0
10/12/2019
4.56
 8,610 4.90 4.90 4.56 0 0 0
09/12/2019
4.90
 20,380 4.62 4.90 4.30 0 0 0
06/12/2019
4.62
 1,270 4.32 4.62 4.06 0 0 0
05/12/2019
4.32
 2,180 4.64 4.75 4.32 0 0 0
04/12/2019
4.64
 2,360,870 4.39 4.68 4.18 0 0 0
03/12/2019
4.39
 39,660 4.11 4.39 4.39 0 0 0
02/12/2019
4.11
 5,020 4.35 4.50 4.11 0 0 0
29/11/2019
4.35
 22,090 4.67 4.80 4.35 0 0 0
28/11/2019
4.67
 4,340 4.38 4.67 4.15 0 0 0
27/11/2019
4.38
 1,080 4.10 4.38 4.11 0 0 0
26/11/2019
4.10
 5,330 4.40 4.70 4.10 0 0 0
25/11/2019
4.40
 110 4.68 4.68 4.37 0 0 0
22/11/2019
4.68
 7,810 4.41 4.68 4.41 0 0 0
21/11/2019
4.41
 2,010 4.69 4.69 4.39 0 0 0
20/11/2019
4.69
 2,170 4.69 4.69 4.37 0 0 0
19/11/2019
4.69
 11,260 4.41 4.69 4.20 0 0 0
18/11/2019
4.41
 1,190 4.63 4.90 4.31 0 0 0
15/11/2019
4.63
 9,220 4.63 4.63 4.41 0 0 0
14/11/2019
4.63
 30,830 4.81 4.81 4.49 0 0 0
13/11/2019
4.81
 69,480 4.50 4.81 4.50 0 0 0
12/11/2019
4.50
 20,300 4.21 4.50 4.21 0 0 0
11/11/2019
4.21
 22,780 3.94 4.21 3.92 0 0 0
08/11/2019
3.94
 27,060 4.03 4.26 3.90 0 0 0
07/11/2019
4.03
 4,350 4.26 4.44 4.01 0 0 0
06/11/2019
4.26
 13,840 4.06 4.28 4 0 0 0
05/11/2019
4.06
 71,600 4.35 4.35 4.05 0 0 0
04/11/2019
4.35
 57,170 4.67 4.67 4.35 0 0 0
01/11/2019
4.67
 167,510 5.01 5.01 4.66 0 0 0
31/10/2019
5.01
 30,550 5.38 5.38 5.01 0 0 0
30/10/2019
5.38
 22,050 5.31 5.45 4.94 0 0 0
29/10/2019
5.31
 36,810 5.70 5.70 5.31 0 0 0
28/10/2019
5.70
 28,530 5.69 5.79 5.40 0 0 0
25/10/2019
5.69
 84,640 5.35 5.70 5.25 0 0 0
24/10/2019
5.35
 121,690 5 5.35 5 0 0 0
23/10/2019
5
 5,690 4.95 5 5 0 0 0
22/10/2019
4.95
 54,970 4.90 5.20 4.56 0 0 0
21/10/2019
4.90
 10,610 5 5 4.65 0 0 0
18/10/2019
5
 1,450 5.19 5.19 4.83 0 0 0
17/10/2019
5.19
 3,760 5.20 5.20 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |