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)
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
12/07/2017
3.46
 2,078,440 3.24 3.46 3.30 0 0 0
11/07/2017
3.24
 553,590 3.13 3.25 3 0 0 0
10/07/2017
3.13
 623,620 3.29 3.29 3.09 0 0 0
07/07/2017
3.29
 588,740 3.44 3.44 3.25 0 0 0
06/07/2017
3.44
 299,810 3.53 3.60 3.29 0 0 0
05/07/2017
3.53
 822,480 3.30 3.53 3.34 80,100 0 0.3
04/07/2017
3.30
 1,158,610 3.10 3.31 3.10 0 0 0
03/07/2017
3.10
 571,290 3 3.20 2.95 140 0 0.0
30/06/2017
3
 679,470 3.09 3.09 2.88 0 0 0
29/06/2017
3.09
 93,170 3.14 3.14 3.02 0 0 0
28/06/2017
3.14
 366,750 3.03 3.16 3.02 1,020 0 0.0
27/06/2017
3.03
 431,850 2.93 3.10 2.93 480 0 0.0
26/06/2017
2.93
 102,450 2.99 3.04 2.92 0 0 0
23/06/2017
2.99
 56,600 3.03 3.06 2.90 0 0 0
22/06/2017
3.03
 328,720 2.87 3.03 2.83 0 0 0
21/06/2017
2.87
 84,280 2.84 2.90 2.82 0 0 0
20/06/2017
2.84
 103,190 2.83 2.87 2.82 0 0 0
19/06/2017
2.83
 127,440 2.84 2.89 2.80 0 0 0
16/06/2017
2.84
 143,060 2.91 2.91 2.80 0 0 0
15/06/2017
2.91
 37,970 2.91 2.93 2.88 0 0 0
14/06/2017
2.91
 85,150 2.90 2.95 2.82 0 0 0
13/06/2017
2.90
 67,690 2.90 2.95 2.87 0 0 0
12/06/2017
2.90
 165,250 2.98 3 2.85 0 0 0
09/06/2017
2.98
 239,170 2.98 3.04 2.95 0 0 0
08/06/2017
2.98
 265,330 2.93 3.04 2.85 0 0 0
07/06/2017
2.93
 444,370 3 3.05 2.90 0 0 0
06/06/2017
3
 189,060 3 3.04 2.95 0 0 0
05/06/2017
3
 159,750 3.03 3.08 2.96 0 0 0
02/06/2017
3.03
 359,470 3 3.10 2.95 0 0 0
01/06/2017
3
 560,510 3.09 3.09 2.99 0 0 0
31/05/2017
3.09
 197,540 3.10 3.19 3.01 0 0 0
30/05/2017
3.10
 593,970 3.20 3.29 3.05 0 0 0
29/05/2017
3.20
 382,220 3.10 3.29 2.95 1,900 2,000 -0.0
26/05/2017
3.10
 371,770 3.26 3.26 3.09 1,000 0 0.0
25/05/2017
3.26
 783,970 3.23 3.40 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |