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)
16/10/2019
5.20
 35,110 5.20 5.20 5 0 0 0
15/10/2019
5.20
 25,910 5.09 5.20 5.09 0 0 0
14/10/2019
5.09
 2,030 5.07 5.09 4.72 0 0 0
11/10/2019
5.07
 5,450 5.05 5.10 4.71 0 0 0
10/10/2019
5.05
 13,700 5.19 5.19 5 0 0 0
09/10/2019
5.19
 20,020 5 5.20 5 0 0 0
08/10/2019
5
 49,570 5 5.20 4.70 0 0 0
07/10/2019
5
 52,420 4.74 5 4.54 0 0 0
04/10/2019
4.74
 19,730 4.48 4.74 4.18 0 0 0
03/10/2019
4.48
 81,120 4.19 4.48 3.91 0 0 0
02/10/2019
4.19
 10,070 4.20 4.28 3.91 0 0 0
01/10/2019
4.20
 10,680 3.95 4.22 4 0 0 0
30/09/2019
3.95
 4,690 3.81 3.95 3.81 0 0 0
27/09/2019
3.81
 38,300 4.09 4.10 3.81 0 0 0
26/09/2019
4.09
 3,050 4.10 4.10 3.82 0 0 0
25/09/2019
4.10
 8,110 4.10 4.10 4.05 0 0 0
24/09/2019
4.10
 5,100 4.09 4.10 4.05 0 0 0
23/09/2019
4.09
 14,200 3.95 4.09 3.95 0 0 0
20/09/2019
3.95
 13,960 3.79 3.95 3.79 0 0 0
19/09/2019
3.79
 1,020 3.79 3.79 3.70 0 0 0
18/09/2019
3.79
 9,040 3.68 3.79 3.43 0 0 0
17/09/2019
3.68
 15,250 3.95 3.95 3.68 0 0 0
16/09/2019
3.95
 37,910 3.95 3.95 3.68 0 0 0
13/09/2019
3.95
 3,010 4 4 3.76 0 0 0
12/09/2019
4
 11,320 4.10 4.10 3.82 0 0 0
11/09/2019
4.10
 6,510 3.95 4.10 3.95 0 0 0
10/09/2019
3.95
 13,700 3.95 3.95 3.75 0 0 0
09/09/2019
3.95
 10 3.95 3.95 3.95 0 0 0
06/09/2019
3.95
 3,200 3.70 3.95 3.70 0 0 0
05/09/2019
3.70
 2,410 3.90 3.90 3.70 0 0 0
04/09/2019
3.90
 30,010 3.90 3.90 3.83 0 0 0
03/09/2019
3.90
 43,810 3.90 3.95 3.90 0 0 0
30/08/2019
3.90
 9,810 4 4 3.83 0 0 0
29/08/2019
4
 2,000 3.99 4 3.99 0 0 0
28/08/2019
3.99
 40,490 3.95 4.22 3.99 0 0 0
27/08/2019
3.95
 81,220 3.70 3.95 3.50 0 0 0
26/08/2019
3.70
 70,390 3.60 3.70 3.60 0 0 0
23/08/2019
3.60
 210 3.52 3.60 3.40 0 0 0
22/08/2019
3.52
 20 3.44 3.52 3.52 0 0 0
21/08/2019
3.44
 4,530 3.26 3.44 3.26 0 0 0
20/08/2019
3.26
 1,000 3.50 3.50 3.26 0 0 0
19/08/2019
3.50
 2,980 3.41 3.50 3.41 0 0 0
16/08/2019
3.41
 2,500 3.41 3.41 3.41 0 0 0
15/08/2019
3.41
 28,220 3.33 3.41 3.12 0 0 0
14/08/2019
3.33
 1,040 3.36 3.36 3.20 0 0 0
13/08/2019
3.36
 6,150 3.60 3.60 3.36 0 0 0
12/08/2019
3.60
 10,700 3.62 3.62 3.37 0 0 0
09/08/2019
3.62
 24,040 3.59 3.62 3.34 0 0 0
08/08/2019
3.59
 10,020 3.53 3.59 3.30 0 0 0
07/08/2019
3.53
 25,200 3.30 3.53 3.50 0 0 0
06/08/2019
3.30
 28,180 3.30 3.53 3.30 0 0 0
05/08/2019
3.30
 970 3.54 3.54 3.30 0 0 0
02/08/2019
3.54
 1,010 3.80 3.80 3.54 0 0 0
01/08/2019
3.80
 38,700 3.57 3.80 3.33 0 0 0
31/07/2019
3.57
 5,460 3.57 3.57 3.33 0 0 0
30/07/2019
3.57
 5,000 3.58 3.58 3.57 0 0 0
29/07/2019
3.58
 4,450 3.61 3.61 3.40 0 0 0
26/07/2019
3.61
 11,220 3.64 3.64 3.40 0 0 0
25/07/2019
3.64
 25,020 3.69 3.69 3.44 0 0 0
24/07/2019
3.69
 2,020 3.73 3.73 3.47 0 0 0
23/07/2019
3.73
 1,020 3.74 3.74 3.48 0 0 0
22/07/2019
3.74
 17,980 3.66 3.74 3.66 0 0 0
19/07/2019
3.66
 3,060 3.66 3.66 3.42 0 0 0
18/07/2019
3.66
 3,920 3.66 3.66 3.66 0 0 0
17/07/2019
3.66
 21,000 3.67 3.67 3.60 0 0 0
16/07/2019
3.67
 15,190 3.64 3.67 3.60 0 0 0
15/07/2019
3.64
 10 3.64 3.64 3.64 0 0 0
12/07/2019
3.64
 32,200 3.65 3.65 3.41 0 0 0
11/07/2019
3.65
 19,880 3.45 3.66 3.65 0 0 0
10/07/2019
3.45
 2,000 3.70 3.70 3.45 0 0 0
09/07/2019
3.70
 640 3.50 3.70 3.50 0 0 0
08/07/2019
3.50
 10 3.50 3.50 3.50 0 0 0
05/07/2019
3.50
 2,600 3.50 3.50 3.40 0 0 0
04/07/2019
3.50
 3,350 3.66 3.66 3.44 0 0 0
03/07/2019
3.66
 1,100 3.67 3.67 3.65 0 0 0
02/07/2019
3.67
 60 3.67 3.67 3.67 0 0 0
01/07/2019
3.67
 290 3.69 3.69 3.45 0 0 0
28/06/2019
3.69
 8,300 3.50 3.69 3.50 0 0 0
27/06/2019
3.50
 3,450 3.72 3.72 3.47 0 0 0
26/06/2019
3.72
 410 3.55 3.72 3.50 0 0 0
25/06/2019
3.55
 200 3.73 3.73 3.55 0 0 0
24/06/2019
3.73
 20 3.73 3.73 3.73 0 0 0
21/06/2019
3.73
 3,130 3.80 3.80 3.55 0 0 0
20/06/2019
3.80
 10 3.80 3.80 3.80 0 0 0
19/06/2019
3.80
 600 3.80 3.80 3.80 0 0 0
18/06/2019
3.80
 490 3.60 3.80 3.46 0 0 0
17/06/2019
3.60
 8,150 3.69 3.85 3.45 0 0 0
14/06/2019
3.69
 14,210 3.69 3.69 3.44 0 0 0
13/06/2019
3.69
 24,200 3.69 3.69 3.69 0 0 0
12/06/2019
3.69
 31,060 3.64 3.76 3.41 0 0 0
11/06/2019
3.64
 79,730 3.91 3.91 3.64 0 0 0
10/06/2019
3.91
 61,870 4.09 4.09 3.81 0 0 0
07/06/2019
4.09
 64,200 4 4.21 3.98 0 0 0
06/06/2019
4
 228,810 3.96 4.22 3.75 0 0 0
05/06/2019
3.96
 346,200 3.71 3.96 3.96 0 0 0
04/06/2019
3.71
 51,700 3.47 3.71 3.71 0 0 0
03/06/2019
3.47
 66,220 3.25 3.47 3.47 0 0 0
31/05/2019
3.25
 69,700 3.04 3.25 2.99 0 0 0
30/05/2019
3.04
 46,430 3 3.04 3 0 0 0
29/05/2019
3
 15,120 3.07 3.07 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |