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) 		0.19 6.55% 678,700 0 0
2.61
3.10
3.10
2 tháng
(2026-01-19) 		0.39 14.44% 1,951,000 0 0
2.61
3.10
3.10
3 tháng
(2025-12-18) 		0.28 9.96% 2,856,900 0 0
2.61
3.10
3.10
6 tháng
(2025-09-19) 		-0.37 -10.69% 5,340,500 0 0
2.61
3.59
3.10
12 tháng
(2025-03-24) 		0.45 17.05% 25,468,000 -18,007 -0.0
2
3.93
3.10
24 tháng
(2024-03-28) 		-0.98 -24.08% 45,867,000 -30,747 -0.1
2
4.35
3.10
36 tháng
(2023-04-03) 		-0.31 -9.12% 147,155,900 -56,647 -0.2
2
6.47
3.10
60 tháng
(2021-04-13) 		-3.42 -52.53% 360,073,900 -40,424 1.2
2
18.90
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
2.90
 13,270 3 3.06 2.79 0 0 0
24/12/2018
3
 110 3 3 3 0 0 0
21/12/2018
3
 110 2.87 3 3 0 0 0
20/12/2018
2.87
 110 2.70 2.87 2.55 0 0 0
19/12/2018
2.70
 10 2.90 2.90 2.70 0 0 0
18/12/2018
2.90
 510 2.90 2.90 2.90 0 0 0
17/12/2018
2.90
 20 2.85 2.90 2.90 0 0 0
14/12/2018
2.85
 20 2.84 2.85 2.85 0 0 0
13/12/2018
2.84
 710 2.80 2.84 2.80 0 0 0
12/12/2018
2.80
 20 2.67 2.80 2.80 0 0 0
11/12/2018
2.67
 800 2.85 2.85 2.67 0 0 0
10/12/2018
2.85
 12,820 2.70 2.85 2.70 0 5,200 -0.0
07/12/2018
2.70
 170 2.90 2.90 2.70 0 0 0
06/12/2018
2.90
 2,540 2.84 2.90 2.90 0 0 0
05/12/2018
2.84
 8,570 2.72 2.85 2.71 0 0 0
04/12/2018
2.72
 1,310 2.92 2.92 2.72 0 0 0
03/12/2018
2.92
 28,240 2.82 2.92 2.70 3,000 0 0.0
30/11/2018
2.82
 9,990 2.78 2.82 2.60 0 0 0
29/11/2018
2.78
 6,780 2.70 2.78 2.69 2,000 0 0.0
28/11/2018
2.70
 12,810 2.69 2.70 2.55 2,200 0 0.0
27/11/2018
2.69
 23,160 2.64 2.70 2.55 0 0 0
26/11/2018
2.64
 25,810 2.55 2.64 2.38 0 0 0
23/11/2018
2.55
 10,210 2.69 2.69 2.51 0 0 0
22/11/2018
2.69
 1,540 2.75 2.75 2.56 0 0 0
21/11/2018
2.75
 4,710 2.78 2.78 2.59 0 0 0
20/11/2018
2.78
 1,860 2.70 2.78 2.69 0 0 0
19/11/2018
2.70
 1,270 2.65 2.70 2.47 0 0 0
16/11/2018
2.65
 16,120 2.65 2.83 2.65 0 0 0
15/11/2018
2.65
 1,960 2.60 2.65 2.47 0 0 0
14/11/2018
2.60
 10 2.51 2.60 2.60 0 0 0
13/11/2018
2.51
 9,590 2.69 2.69 2.51 0 0 0
12/11/2018
2.69
 860 2.69 2.69 2.51 0 0 0
09/11/2018
2.69
 20 2.57 2.69 2.69 0 0 0
08/11/2018
2.57
 7,120 2.76 2.79 2.57 0 0 0
07/11/2018
2.76
 2,000 2.76 2.76 2.76 0 0 0
06/11/2018
2.76
 6,230 2.69 2.79 2.51 0 0 0
05/11/2018
2.69
 40 2.59 2.70 2.69 0 0 0
02/11/2018
2.59
 5,970 2.56 2.60 2.40 0 0 0
01/11/2018
2.56
 32,810 2.75 2.75 2.56 0 0 0
31/10/2018
2.75
 10,910 2.70 2.80 2.52 0 0 0
30/10/2018
2.70
 1,410 2.90 2.90 2.70 0 0 0
29/10/2018
2.90
 1,310 2.80 2.99 2.90 0 0 0
26/10/2018
2.80
 1,020 2.75 2.80 2.80 0 0 0
25/10/2018
2.75
 5,350 2.77 2.77 2.59 0 0 0
24/10/2018
2.77
 5,510 2.87 2.87 2.67 0 0 0
23/10/2018
2.87
 1,100 2.78 2.87 2.59 0 0 0
22/10/2018
2.78
 4,310 2.87 2.87 2.67 0 0 0
19/10/2018
2.87
 510 2.87 2.87 2.87 0 0 0
18/10/2018
2.87
 600 2.81 2.87 2.87 0 0 0
17/10/2018
2.81
 510 2.69 2.81 2.81 0 0 0
16/10/2018
2.69
 4,720 2.66 2.69 2.60 0 0 0
15/10/2018
2.66
 4,020 2.69 2.69 2.51 0 0 0
12/10/2018
2.69
 10,000 2.73 2.73 2.60 0 0 0
11/10/2018
2.73
 560 2.69 2.73 2.51 0 280 -0.0
10/10/2018
2.69
 560 2.73 2.73 2.55 0 0 0
09/10/2018
2.73
 2,690 2.67 2.73 2.50 0 0 0
08/10/2018
2.67
 130 2.65 2.69 2.67 0 0 0
05/10/2018
2.65
 1,550 2.78 2.78 2.65 0 0 0
04/10/2018
2.78
 6,350 2.78 2.80 2.60 0 0 0
03/10/2018
2.78
 9,100 2.63 2.78 2.60 0 0 0
02/10/2018
2.63
 1,350 2.78 2.78 2.63 0 0 0
01/10/2018
2.78
 7,210 2.80 2.80 2.64 0 0 0
28/09/2018
2.80
 12,650 2.80 2.80 2.70 0 0 0
27/09/2018
2.80
 7,140 2.85 2.85 2.80 0 0 0
26/09/2018
2.85
 12,480 2.87 2.96 2.70 0 0 0
25/09/2018
2.87
 5,210 2.89 2.89 2.70 0 0 0
24/09/2018
2.89
 110 2.90 2.90 2.80 0 0 0
21/09/2018
2.90
 7,940 2.87 2.90 2.70 0 0 0
20/09/2018
2.87
 2,520 2.69 2.87 2.69 0 0 0
19/09/2018
2.69
 10,030 2.69 2.69 2.69 0 0 0
18/09/2018
2.69
 1,000 2.65 2.69 2.55 0 0 0
17/09/2018
2.65
 2,440 2.68 2.68 2.59 0 0 0
14/09/2018
2.68
 200 2.54 2.69 2.65 0 0 0
13/09/2018
2.54
 29,080 2.70 2.70 2.53 0 0 0
12/09/2018
2.70
 20 2.70 2.70 2.70 0 0 0
11/09/2018
2.70
 250 2.70 2.70 2.70 0 0 0
10/09/2018
2.70
 1,060 2.70 2.70 2.55 0 0 0
07/09/2018
2.70
 7,120 2.70 2.86 2.53 0 1,000 -0.0
06/09/2018
2.70
 150 2.70 2.70 2.70 0 0 0
05/09/2018
2.70
 12,840 2.70 2.70 2.52 0 11,900 -0.0
04/09/2018
2.70
 6,760 2.74 2.74 2.70 0 0 0
31/08/2018
2.74
 1,460 2.65 2.74 2.58 0 0 0
30/08/2018
2.65
 21,850 2.82 2.86 2.63 0 0 0
29/08/2018
2.82
 550 2.82 2.82 2.82 0 0 0
28/08/2018
2.82
 1,010 2.90 2.90 2.81 0 0 0
27/08/2018
2.90
 4,510 2.92 2.92 2.73 0 0 0
24/08/2018
2.92
 60 2.75 2.93 2.92 0 0 0
23/08/2018
2.75
 810 2.75 2.94 2.75 0 0 0
22/08/2018
2.75
 11,850 2.88 2.88 2.75 0 0 0
21/08/2018
2.88
 5,870 2.99 2.99 2.81 0 0 0
20/08/2018
2.99
 2,100 2.80 2.99 2.99 0 0 0
17/08/2018
2.80
 3,690 2.88 2.88 2.80 0 0 0
16/08/2018
2.88
 10,140 2.88 2.88 2.70 0 0 0
15/08/2018
2.88
 1,010 2.88 2.88 2.88 0 0 0
14/08/2018
2.88
 2,130 2.80 2.88 2.80 0 0 0
13/08/2018
2.80
 17,250 2.92 2.92 2.72 0 0 0
10/08/2018
2.92
 1,030 2.82 2.92 2.66 0 0 0
09/08/2018
2.82
 5,380 2.85 2.85 2.67 0 0 0
08/08/2018
2.85
 2,350 2.96 2.96 2.85 0 0 0
07/08/2018
2.96
 60 2.90 3 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |