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)
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
24/05/2017
3.23
 1,499,550 3.08 3.29 3.02 2,100 0 0.0
23/05/2017
3.08
 1,171,730 2.88 3.08 2.90 1,000 0 0.0
22/05/2017
2.88
 1,099,420 2.70 2.88 2.70 0 0 0
19/05/2017
2.70
 234,870 2.67 2.75 2.56 0 0 0
18/05/2017
2.67
 537,990 2.68 2.72 2.65 0 0 0
17/05/2017
2.68
 67,990 2.67 2.74 2.64 0 0 0
16/05/2017
2.67
 198,980 2.74 2.79 2.64 0 0 0
15/05/2017
2.74
 315,710 2.64 2.82 2.62 0 0 0
12/05/2017
2.64
 176,070 2.65 2.67 2.60 0 0 0
11/05/2017
2.65
 164,010 2.64 2.70 2.61 0 0 0
10/05/2017
2.64
 159,470 2.62 2.78 2.60 0 0 0
09/05/2017
2.62
 455,740 2.48 2.65 2.50 0 0 0
08/05/2017
2.48
 163,420 2.48 2.56 2.45 0 0 0
05/05/2017
2.48
 265,340 2.55 2.55 2.47 0 0 0
04/05/2017
2.55
 11,180 2.55 2.58 2.45 0 0 0
03/05/2017
2.55
 59,860 2.55 2.60 2.45 790 0 0.0
28/04/2017
2.55
 92,780 2.60 2.64 2.50 0 0 0
27/04/2017
2.60
 85,790 2.57 2.65 2.56 0 0 0
26/04/2017
2.57
 25,450 2.54 2.60 2.55 0 0 0
25/04/2017
2.54
 118,240 2.47 2.58 2.47 0 0 0
24/04/2017
2.47
 221,140 2.41 2.57 2.47 0 0 0
21/04/2017
2.41
 245,120 2.54 2.54 2.41 0 0 0
20/04/2017
2.54
 69,820 2.54 2.55 2.52 0 0 0
19/04/2017
2.54
 353,360 2.55 2.55 2.46 0 0 0
18/04/2017
2.55
 337,130 2.51 2.56 2.50 0 0 0
17/04/2017
2.51
 202,900 2.54 2.59 2.50 0 0 0
14/04/2017
2.54
 953,440 2.70 2.70 2.52 0 0 0
13/04/2017
2.70
 76,430 2.73 2.75 2.70 0 0 0
12/04/2017
2.73
 103,590 2.78 2.79 2.70 0 0 0
11/04/2017
2.78
 466,490 2.73 2.90 2.70 0 0 0
10/04/2017
2.73
 260,330 2.70 2.74 2.67 0 0 0
07/04/2017
2.70
 282,690 2.70 2.72 2.66 0 0 0
05/04/2017
2.70
 244,770 2.73 2.75 2.65 0 0 0
04/04/2017
2.73
 165,220 2.72 2.75 2.65 0 0 0
03/04/2017
2.72
 50,090 2.70 2.75 2.63 0 0 0
31/03/2017
2.70
 130,020 2.76 2.76 2.65 0 0 0
30/03/2017
2.76
 492,760 2.63 2.81 2.64 0 0 0
29/03/2017
2.63
 150,700 2.58 2.65 2.55 0 0 0
28/03/2017
2.58
 191,650 2.59 2.63 2.57 0 0 0
27/03/2017
2.59
 118,100 2.57 2.68 2.57 0 0 0
24/03/2017
2.57
 315,530 2.58 2.60 2.54 0 0 0
23/03/2017
2.58
 38,550 2.59 2.65 2.57 0 0 0
22/03/2017
2.59
 102,550 2.67 2.80 2.59 0 0 0
21/03/2017
2.67
 177,430 2.73 2.75 2.60 0 0 0
20/03/2017
2.73
 234,280 2.80 2.80 2.69 0 0 0
17/03/2017
2.80
 174,690 2.84 2.85 2.76 0 0 0
16/03/2017
2.84
 560,800 2.72 2.90 2.79 0 0 0
15/03/2017
2.72
 829,930 2.55 2.72 2.56 0 0 0
14/03/2017
2.55
 66,650 2.58 2.58 2.54 0 0 0
13/03/2017
2.58
 371,810 2.54 2.59 2.48 0 0 0
10/03/2017
2.54
 154,260 2.56 2.58 2.50 0 0 0
09/03/2017
2.56
 107,040 2.56 2.58 2.54 0 0 0
08/03/2017
2.56
 13,440 2.55 2.58 2.54 0 0 0
07/03/2017
2.55
 168,280 2.59 2.60 2.53 0 0 0
06/03/2017
2.59
 172,260 2.58 2.60 2.52 0 0 0
03/03/2017
2.58
 56,950 2.60 2.60 2.53 0 0 0
02/03/2017
2.60
 375,950 2.60 2.61 2.53 0 0 0
01/03/2017
2.60
 150,690 2.62 2.62 2.55 0 0 0
28/02/2017
2.62
 51,170 2.59 2.69 2.60 0 0 0
27/02/2017
2.59
 306,950 2.52 2.63 2.51 0 0 0
24/02/2017
2.52
 284,350 2.55 2.58 2.52 0 0 0
23/02/2017
2.55
 187,590 2.57 2.60 2.52 0 0 0
22/02/2017
2.57
 165,310 2.60 2.61 2.55 0 0 0
21/02/2017
2.60
 261,610 2.59 2.63 2.59 0 0 0
20/02/2017
2.59
 128,520 2.65 2.65 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |