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)
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
31/08/2017
3.72
 308,100 3.52 3.72 3.52 0 0 0
30/08/2017
3.52
 62,020 3.53 3.53 3.50 0 0 0
29/08/2017
3.53
 329,440 3.50 3.54 3.48 0 0 0
28/08/2017
3.50
 231,070 3.40 3.52 3.37 0 17,240 -0.1
25/08/2017
3.40
 108,320 3.51 3.54 3.40 0 4,000 -0.0
24/08/2017
3.51
 128,610 3.50 3.55 3.35 0 0 0
23/08/2017
3.50
 36,170 3.57 3.59 3.43 0 0 0
22/08/2017
3.57
 230,770 3.60 3.60 3.50 30,000 0 0.1
21/08/2017
3.60
 109,620 3.62 3.64 3.50 0 30,000 -0.1
18/08/2017
3.62
 241,430 3.60 3.64 3.50 8,000 0 0.0
17/08/2017
3.60
 184,690 3.65 3.66 3.50 0 10,000 -0.0
16/08/2017
3.65
 50,690 3.65 3.69 3.63 0 0 0
15/08/2017
3.65
 436,460 3.59 3.69 3.50 0 0 0
14/08/2017
3.59
 103,000 3.60 3.65 3.47 0 0 0
11/08/2017
3.60
 493,960 3.57 3.65 3.50 0 0 0
10/08/2017
3.57
 86,990 3.55 3.59 3.55 0 0 0
09/08/2017
3.55
 366,740 3.55 3.60 3.55 40,000 0 0.1
08/08/2017
3.55
 130,180 3.55 3.60 3.50 0 0 0
07/08/2017
3.55
 408,870 3.41 3.56 3.40 6,000 0 0.0
04/08/2017
3.41
 229,170 3.50 3.52 3.41 14,000 0 0.0
03/08/2017
3.50
 192,460 3.60 3.60 3.48 0 0 0
02/08/2017
3.60
 289,750 3.70 3.70 3.50 0 0 0
01/08/2017
3.70
 485,760 3.61 3.73 3.59 0 0 0
31/07/2017
3.61
 732,750 3.54 3.61 3.50 10,000 0 0.0
28/07/2017
3.54
 304,350 3.51 3.57 3.50 0 0 0
27/07/2017
3.51
 787,900 3.50 3.60 3.48 0 0 0
26/07/2017
3.50
 497,570 3.41 3.53 3.44 40 0 0.0
25/07/2017
3.41
 354,820 3.34 3.46 3.32 0 0 0
24/07/2017
3.34
 514,940 3.28 3.46 3.21 0 0 0
21/07/2017
3.28
 154,850 3.28 3.28 3.23 0 0 0
20/07/2017
3.28
 289,540 3.27 3.28 3.20 620 0 0.0
19/07/2017
3.27
 296,470 3.22 3.32 3.19 0 0 0
18/07/2017
3.22
 404,020 3.29 3.29 3.17 0 0 0
17/07/2017
3.29
 328,220 3.45 3.45 3.26 0 0 0
14/07/2017
3.45
 453,660 3.40 3.47 3.30 0 0 0
13/07/2017
3.40
 794,230 3.46 3.60 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |