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

2.80
0.05
(1.82%)
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
(2025-12-29) 		-0.07 -2.47% 1,081,200 0 0
2.65
2.83
2.75
2 tháng
(2025-12-01) 		-0.27 -8.91% 2,045,600 0 0
2.65
3.06
2.75
3 tháng
(2025-10-30) 		-0.34 -10.97% 2,510,000 0 0
2.65
3.13
2.75
6 tháng
(2025-08-01) 		-0.53 -16.11% 8,765,300 -2,500 -0.0
2.65
3.69
2.75
12 tháng
(2025-02-03) 		0.29 11.74% 25,815,100 -21,007 -0.0
2
3.93
2.75
24 tháng
(2024-02-15) 		-1.24 -31% 50,205,200 -31,047 -0.1
2
4.35
2.75
36 tháng
(2023-02-13) 		-1.57 -36.26% 151,445,200 -56,647 -0.5
2
6.47
2.75
60 tháng
(2021-02-23) 		-2.94 -51.58% 359,767,500 -79,424 0.9
2
18.90
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
3.82
 43,290 3.99 3.99 3.81 0 0 0
29/11/2017
3.99
 18,130 3.90 4 3.72 0 50 -0.0
28/11/2017
3.90
 59,960 3.85 4 3.70 0 0 0
27/11/2017
3.85
 45,420 3.89 3.90 3.75 0 0 0
24/11/2017
3.89
 43,440 3.99 3.99 3.76 0 0 0
23/11/2017
3.99
 24,260 4 4 3.72 0 0 0
22/11/2017
4
 30 4 4.09 4 10 0 0
21/11/2017
4
 17,420 4 4 3.79 0 0 0
20/11/2017
4
 490 4.09 4.09 3.83 0 0 0
17/11/2017
4.09
 700 4.18 4.18 3.92 0 0 0
16/11/2017
4.18
 700 4 4.18 4.18 0 0 0
15/11/2017
4
 2,180 4.05 4.05 3.78 0 0 0
14/11/2017
4.05
 14,860 4.20 4.20 3.91 0 0 0
13/11/2017
4.20
 41,610 4.22 4.22 4 0 0 0
10/11/2017
4.22
 48,550 4.19 4.25 4.10 0 0 0
09/11/2017
4.19
 25,330 4.10 4.29 4 0 0 0
08/11/2017
4.10
 65,050 4 4.28 4 0 0 0
07/11/2017
4
 32,520 4 4 3.75 0 0 0
06/11/2017
4
 12,730 4 4 3.81 0 5,000 -0.0
03/11/2017
4
 108,760 4 4 3.75 0 45,000 -0.2
02/11/2017
4
 11,320 4 4.05 3.80 0 0 0
01/11/2017
4
 14,410 4 4 3.80 0 0 0
31/10/2017
4
 34,660 3.80 4 3.79 0 0 0
30/10/2017
3.80
 106,680 3.94 3.94 3.80 690 0 0.0
27/10/2017
3.94
 48,070 3.96 3.96 3.73 0 0 0
26/10/2017
3.96
 64,530 3.99 3.99 3.81 0 0 0
25/10/2017
3.99
 23,390 3.99 3.99 3.76 0 0 0
24/10/2017
3.99
 50 3.99 3.99 3.90 0 0 0
23/10/2017
3.99
 19,320 4 4 3.91 0 0 0
20/10/2017
4
 61,420 4.05 4.10 4 0 0 0
19/10/2017
4.05
 7,330 4.10 4.16 4 0 0 0
18/10/2017
4.10
 131,360 4.10 4.30 3.96 0 0 0
17/10/2017
4.10
 116,000 4.18 4.18 3.89 0 0 0
16/10/2017
4.18
 61,170 4.49 4.49 4.18 0 0 0
13/10/2017
4.49
 16,640 4.50 4.59 4.21 0 0 0
12/10/2017
4.50
 116,900 4.44 4.60 4.31 0 0 0
11/10/2017
4.44
 212,550 4.30 4.45 4.28 0 0 0
10/10/2017
4.30
 93,210 4.11 4.38 4 0 0 0
09/10/2017
4.11
 78,810 3.85 4.11 3.99 0 0 0
06/10/2017
3.85
 129,320 3.60 3.85 3.80 0 0 0
05/10/2017
3.60
 193,520 3.86 4 3.60 15,000 10,000 0.0
04/10/2017
3.86
 188,120 4.15 4.15 3.86 0 0 0
03/10/2017
4.15
 153,380 4.46 4.46 4.15 0 0 0
02/10/2017
4.46
 128,480 4.79 4.79 4.46 0 0 0
29/09/2017
4.79
 39,870 4.61 4.79 4.61 0 0 0
28/09/2017
4.61
 139,120 4.39 4.69 4.40 0 0 0
27/09/2017
4.39
 73,100 4.26 4.40 4.20 0 0 0
26/09/2017
4.26
 32,750 4.25 4.30 4.25 4,010 1,020 0.0
25/09/2017
4.25
 143,870 4.18 4.31 4.15 20,000 0 0.1
22/09/2017
4.18
 12,540 4 4.20 4 0 0 0
21/09/2017
4
 229,150 4.05 4.10 3.95 0 25,000 -0.1
20/09/2017
4.05
 15,100 4 4.18 3.91 0 0 0
19/09/2017
4
 66,220 4 4.05 3.90 0 0 0
18/09/2017
4
 76,120 3.97 4.02 3.90 30 0 0.0
15/09/2017
3.97
 32,100 3.90 4 3.80 0 0 0
14/09/2017
3.90
 180,960 3.84 4.02 3.70 15,000 0 0.1
13/09/2017
3.84
 30,050 3.80 3.84 3.80 0 0 0
12/09/2017
3.80
 38,490 3.84 3.84 3.67 5,000 0 0.0
11/09/2017
3.84
 45,860 3.93 3.93 3.67 150 0 0.0
08/09/2017
3.93
 210,620 3.94 3.94 3.81 0 0 0
07/09/2017
3.94
 161,640 3.96 3.96 3.90 0 900 -0.0
06/09/2017
3.96
 218,640 3.94 4 3.80 0 0 0
05/09/2017
3.94
 110,860 3.85 3.96 3.84 11,900 13,000 -0.0
01/09/2017
3.85
 254,520 3.72 3.85 3.70 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |