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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |