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) 		-0.01 -0.34% 518,000 0 0
2.61
3.09
3.09
2 tháng
(2026-01-16) 		0.24 9.06% 1,822,700 0 0
2.61
3.09
3.09
3 tháng
(2025-12-17) 		-0.06 -2.03% 2,733,100 0 0
2.61
3.09
3.09
6 tháng
(2025-09-18) 		-0.73 -20.17% 5,219,200 0 0
2.61
3.62
3.09
12 tháng
(2025-03-24) 		0.25 9.47% 25,307,300 -18,007 -0.0
2
3.93
3.09
24 tháng
(2024-03-27) 		-1.19 -29.17% 45,760,600 -30,747 -0.1
2
4.35
3.09
36 tháng
(2023-04-03) 		-0.51 -15% 146,995,200 -56,647 -0.2
2
6.47
3.09
60 tháng
(2021-04-12) 		-3.95 -57.75% 360,056,300 -45,424 1.1
2
18.90
3.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
2.65
 178,770 2.68 2.68 2.60 0 0 0
16/02/2017
2.68
 489,650 2.53 2.70 2.51 0 0 0
15/02/2017
2.53
 226,820 2.52 2.60 2.50 0 0 0
14/02/2017
2.52
 305,250 2.59 2.59 2.51 0 0 0
13/02/2017
2.59
 262,900 2.60 2.62 2.51 0 0 0
10/02/2017
2.60
 99,710 2.57 2.69 2.60 0 0 0
09/02/2017
2.57
 606,930 2.41 2.57 2.39 0 0 0
08/02/2017
2.41
 447,130 2.45 2.59 2.40 0 0 0
07/02/2017
2.45
 430,040 2.58 2.60 2.43 0 0 0
06/02/2017
2.58
 152,890 2.66 2.66 2.52 0 0 0
03/02/2017
2.66
 293,040 2.70 2.70 2.54 0 0 0
02/02/2017
2.70
 47,920 2.71 2.78 2.65 0 0 0
25/01/2017
2.71
 289,100 2.58 2.72 2.55 0 0 0
24/01/2017
2.58
 195,830 2.46 2.58 2.46 0 0 0
23/01/2017
2.46
 60,870 2.38 2.50 2.40 0 0 0
20/01/2017
2.38
 212,560 2.49 2.54 2.38 0 0 0
19/01/2017
2.49
 59,590 2.49 2.53 2.40 0 0 0
18/01/2017
2.49
 152,670 2.54 2.56 2.49 0 0 0
17/01/2017
2.54
 78,940 2.53 2.59 2.50 0 0 0
16/01/2017
2.53
 105,360 2.51 2.64 2.49 0 0 0
13/01/2017
2.51
 241,080 2.65 2.69 2.50 0 0 0
12/01/2017
2.65
 343,950 2.74 2.74 2.63 0 0 0
11/01/2017
2.74
 288,010 2.78 2.79 2.72 0 0 0
10/01/2017
2.78
 95,820 2.78 2.78 2.72 0 0 0
09/01/2017
2.78
 86,800 2.78 2.85 2.74 0 0 0
06/01/2017
2.78
 205,320 2.74 2.82 2.66 0 0 0
05/01/2017
2.74
 231,530 2.80 2.82 2.68 0 0 0
04/01/2017
2.80
 172,750 2.78 2.90 2.72 0 0 0
03/01/2017
2.78
 722,170 2.60 2.78 2.60 0 0 0
30/12/2016
2.60
 217,940 2.60 2.63 2.57 0 0 0
29/12/2016
2.60
 461,350 2.50 2.60 2.50 0 0 0
28/12/2016
2.50
 122,960 2.50 2.54 2.49 0 0 0
27/12/2016
2.50
 236,200 2.44 2.52 2.44 0 0 0
26/12/2016
2.44
 79,630 2.41 2.45 2.41 0 0 0
23/12/2016
2.41
 330,230 2.39 2.47 2.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |