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)
04/05/2018
3.60
 9,020 3.50 3.60 3.60 0 0 0
03/05/2018
3.50
 29,370 3.28 3.50 3.20 0 23,180 -0.1
02/05/2018
3.28
 198,390 3.29 3.50 3.20 0 195,590 -0.6
27/04/2018
3.29
 2,000 3.52 3.52 3.29 0 0 0
26/04/2018
3.52
 6,020 3.53 3.53 3.35 0 0 0
24/04/2018
3.53
 10,360 3.45 3.60 3.40 0 1,000 -0.0
23/04/2018
3.45
 17,600 3.60 3.60 3.41 0 620 -0.0
20/04/2018
3.60
 5,210 3.64 3.65 3.41 0 1,200 -0.0
19/04/2018
3.64
 9,110 3.64 3.64 3.40 0 0 0
18/04/2018
3.64
 7,000 3.65 3.65 3.42 0 180 -0.0
17/04/2018
3.65
 4,610 3.47 3.65 3.42 0 3,000 -0.0
16/04/2018
3.47
 9,710 3.25 3.47 3.40 0 0 0
13/04/2018
3.25
 18,700 3.49 3.49 3.25 0 0 0
12/04/2018
3.49
 560 3.49 3.49 3.33 0 0 0
11/04/2018
3.49
 9,680 3.49 3.49 3.35 0 1,000 -0.0
10/04/2018
3.49
 26,010 3.50 3.50 3.40 0 0 0
09/04/2018
3.50
 19,300 3.59 3.59 3.50 400 1,000 -0.0
06/04/2018
3.59
 7,000 3.59 3.60 3.55 0 0 0
05/04/2018
3.59
 4,050 3.60 3.60 3.50 1,000 1,000 -0
04/04/2018
3.60
 9,200 3.60 3.60 3.35 0 0 0
03/04/2018
3.60
 7,100 3.60 3.60 3.59 0 0 0
02/04/2018
3.60
 48,610 3.59 3.60 3.59 0 0 0
30/03/2018
3.59
 20,250 3.61 3.80 3.40 0 0 0
29/03/2018
3.61
 17,010 3.62 3.62 3.40 0 0 0
28/03/2018
3.62
 17,320 3.63 3.82 3.60 0 0 0
27/03/2018
3.63
 26,980 3.61 3.63 3.61 0 0 0
26/03/2018
3.61
 7,900 3.70 3.89 3.61 0 0 0
23/03/2018
3.70
 1,010 3.70 3.70 3.61 0 0 0
22/03/2018
3.70
 2,690 3.70 3.70 3.51 0 0 0
21/03/2018
3.70
 6,800 3.70 3.70 3.68 0 0 0
20/03/2018
3.70
 3,710 3.78 3.78 3.70 0 0 0
19/03/2018
3.78
 4,500 3.82 3.82 3.75 0 0 0
16/03/2018
3.82
 2,300 3.80 3.82 3.79 0 0 0
15/03/2018
3.80
 3,220 3.77 3.97 3.58 0 0 0
14/03/2018
3.77
 20,940 3.78 3.78 3.55 0 0 0
13/03/2018
3.78
 3,960 3.60 3.84 3.55 0 1,000 -0.0
12/03/2018
3.60
 1,050 3.79 3.79 3.60 0 0 0
09/03/2018
3.79
 12,700 3.78 3.80 3.60 0 0 0
08/03/2018
3.78
 36,480 3.70 3.80 3.50 0 1,000 -0.0
07/03/2018
3.70
 12,900 3.70 3.72 3.60 0 1,000 -0.0
06/03/2018
3.70
 1,280 3.68 3.70 3.50 0 0 0
05/03/2018
3.68
 20,950 3.59 3.68 3.50 0 0 0
02/03/2018
3.59
 710 3.57 3.78 3.59 0 0 0
01/03/2018
3.57
 11,700 3.78 3.78 3.55 0 0 0
28/02/2018
3.78
 1,300 3.66 3.78 3.78 0 0 0
27/02/2018
3.66
 10,500 3.89 3.89 3.66 0 0 0
26/02/2018
3.89
 5,200 3.85 3.99 3.60 0 0 0
23/02/2018
3.85
 16,010 3.88 3.88 3.75 0 0 0
22/02/2018
3.88
 14,020 3.98 3.98 3.72 0 0 0
21/02/2018
3.98
 124,210 4 4 3.72 0 0 0
13/02/2018
4
 19,020 3.80 4 3.62 0 2,000 -0.0
12/02/2018
3.80
 8,170 3.62 3.80 3.60 0 0 0
09/02/2018
3.62
 3,830 3.88 3.88 3.62 0 130 -0.0
08/02/2018
3.88
 4,800 3.90 3.90 3.65 0 0 0
07/02/2018
3.90
 7,920 3.75 3.90 3.60 0 0 0
06/02/2018
3.75
 73,870 3.60 3.75 3.35 0 15,500 -0.1
05/02/2018
3.60
 17,120 3.80 3.80 3.60 0 400 -0.0
02/02/2018
3.80
 22,740 3.80 3.80 3.58 0 0 0
01/02/2018
3.80
 121,100 3.70 3.80 3.45 0 0 0
31/01/2018
3.70
 28,470 3.74 3.80 3.70 0 0 0
30/01/2018
3.74
 43,550 3.98 3.98 3.71 0 0 0
29/01/2018
3.98
 10,100 3.92 4.03 3.66 0 0 0
26/01/2018
3.92
 70,110 3.88 4 3.61 0 0 0
25/01/2018
3.88
 165,630 3.86 4 3.70 0 0 0
22/01/2018
3.86
 51,760 4.06 4.06 3.78 0 0 0
19/01/2018
4.06
 9,530 4.08 4.09 4.06 0 0 0
18/01/2018
4.08
 25,820 3.98 4.10 4 0 1,000 -0.0
17/01/2018
3.98
 377,910 3.85 4.11 3.98 0 0 0
16/01/2018
3.85
 34,460 3.99 3.99 3.85 0 0 0
15/01/2018
3.99
 4,520 4 4 3.99 0 0 0
12/01/2018
4
 3,720 3.85 4 3.99 0 0 0
11/01/2018
3.85
 25,610 3.93 4 3.80 0 0 0
10/01/2018
3.93
 40,700 3.93 4 3.90 0 0 0
09/01/2018
3.93
 24,010 4 4 3.93 0 0 0
08/01/2018
4
 1,520 4 4 3.93 0 0 0
05/01/2018
4
 106,560 4 4 3.92 1,000 0 0.0
04/01/2018
4
 91,760 4 4 3.90 0 0 0
03/01/2018
4
 98,750 4.03 4.03 3.90 0 0 0
02/01/2018
4.03
 97,680 4.25 4.25 4.03 0 0 0
29/12/2017
4.25
 24,690 4.20 4.30 4.10 0 0 0
28/12/2017
4.20
 39,070 4.25 4.25 4 0 0 0
27/12/2017
4.25
 182,830 4.10 4.38 4.10 0 0 0
26/12/2017
4.10
 181,250 4.10 4.10 3.90 0 0 0
25/12/2017
4.10
 18,260 4.30 4.50 4 0 0 0
22/12/2017
4.30
 152,060 4.39 4.50 4.12 0 0 0
21/12/2017
4.39
 60,980 4.30 4.45 4.39 0 0 0
20/12/2017
4.30
 107,810 4.20 4.32 4.20 0 0 0
19/12/2017
4.20
 2,370 4.27 4.30 4.20 0 0 0
18/12/2017
4.27
 11,230 4.48 4.48 4.26 0 0 0
15/12/2017
4.48
 126,180 4.50 4.50 4.30 0 0 0
14/12/2017
4.50
 13,640 4.50 4.59 4.30 0 0 0
13/12/2017
4.50
 74,570 4.52 4.59 4.21 0 0 0
12/12/2017
4.52
 260,590 4.37 4.53 4.18 0 80,000 -0.4
11/12/2017
4.37
 113,080 4.30 4.50 4.25 0 0 0
08/12/2017
4.30
 71,160 4.25 4.49 4.25 0 0 0
07/12/2017
4.25
 223,570 3.99 4.26 3.99 0 0 0
06/12/2017
3.99
 106,010 4 4 3.73 0 0 0
05/12/2017
4
 186,990 4.03 4.03 3.91 0 0 0
04/12/2017
4.03
 114,940 4 4.03 4 0 0 0
01/12/2017
4
 145,110 3.82 4 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |