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)
22/09/2016
2.05
 232,170 1.96 2.05 1.90 0 0 0
21/09/2016
1.96
 143,140 2 2 1.94 0 0 0
20/09/2016
2
 76,710 2.04 2.08 1.99 0 0 0
19/09/2016
2.04
 86,050 1.97 2.09 1.94 0 0 0
16/09/2016
1.97
 448,490 1.86 1.99 1.80 0 0 0
15/09/2016
1.86
 353,810 2 2 1.86 0 0 0
14/09/2016
2
 426,880 2.08 2.08 2 0 0 0
13/09/2016
2.08
 312,730 2.10 2.15 2.08 0 0 0
12/09/2016
2.10
 298,500 2.20 2.20 2.10 0 0 0
09/09/2016
2.20
 161,010 2.20 2.30 2.10 0 0 0
08/09/2016
2.20
 814,210 2.20 2.30 2.10 0 0 0
07/09/2016
2.20
 71,010 2.20 2.20 2.10 0 0 0
06/09/2016
2.20
 536,150 2.20 2.30 2.10 0 0 0
05/09/2016
2.20
 1,531,420 2.30 2.30 2.20 0 0 0
01/09/2016
2.30
 1,158,790 2.40 2.40 2.30 0 0 0
31/08/2016
2.40
 458,440 2.50 2.50 2.40 500 0 0.0
30/08/2016
2.50
 454,010 2.50 2.60 2.40 0 0 0
29/08/2016
2.50
 1,517,910 2.40 2.50 2.40 0 0 0
26/08/2016
2.40
 962,030 2.30 2.40 2.30 0 0 0
25/08/2016
2.30
 392,860 2.30 2.40 2.20 0 10,070 -0.0
24/08/2016
2.30
 387,760 2.20 2.30 2.20 0 0 0
23/08/2016
2.20
 1,687,450 2.30 2.40 2.20 0 0 0
22/08/2016
2.30
 263,870 2.20 2.30 2.30 0 0 0
19/08/2016
2.20
 618,570 2.10 2.20 2.10 0 0 0
18/08/2016
2.10
 425,140 2.20 2.20 2.10 0 0 0
17/08/2016
2.20
 468,800 2.10 2.20 2 0 0 0
16/08/2016
2.10
 401,030 2.20 2.20 2.10 0 0 0
15/08/2016
2.20
 1,257,350 2.20 2.20 2.10 0 0 0
12/08/2016
2.20
 531,140 2.30 2.30 2.20 0 0 0
11/08/2016
2.30
 470,800 2.20 2.30 2.10 0 0 0
10/08/2016
2.20
 238,610 2.10 2.20 2.10 0 0 0
09/08/2016
2.10
 263,420 2.20 2.20 2.10 0 0 0
08/08/2016
2.20
 130,680 2.10 2.20 2.10 10,070 0 0.0
05/08/2016
2.10
 271,270 2.20 2.20 2.10 0 0 0
04/08/2016
2.20
 277,490 2.20 2.20 2.10 0 0 0
03/08/2016
2.20
 459,770 2.20 2.20 2.10 0 0 0
02/08/2016
2.20
 846,560 2.20 2.20 2.10 0 0 0
01/08/2016
2.20
 853,370 2.30 2.30 2.20 0 0 0
29/07/2016
2.30
 335,440 2.20 2.30 2.10 0 0 0
28/07/2016
2.20
 409,220 2.20 2.30 2.10 0 0 0
27/07/2016
2.20
 145,900 2.10 2.20 2 0 4,050 -0.0
26/07/2016
2.10
 394,880 2.10 2.20 2 0 0 0
25/07/2016
2.10
 250,590 2.10 2.20 2 0 0 0
22/07/2016
2.10
 396,720 2.10 2.20 2 0 30,000 -0.1
21/07/2016
2.10
 439,970 2.10 2.20 2 17,240 0 0.0
20/07/2016
2.10
 390,310 2.20 2.30 2.10 0 0 0
19/07/2016
2.20
 471,460 2.20 2.30 2.10 0 0 0
18/07/2016
2.20
 378,130 2.20 2.30 2.10 0 0 0
15/07/2016
2.20
 759,290 2.30 2.30 2.20 0 0 0
14/07/2016
2.30
 696,520 2.30 2.40 2.20 0 0 0
13/07/2016
2.30
 453,170 2.30 2.30 2.20 0 0 0
12/07/2016
2.30
 213,660 2.30 2.30 2.20 0 0 0
11/07/2016
2.30
 485,700 2.40 2.40 2.30 0 0 0
08/07/2016
2.40
 695,440 2.30 2.40 2.30 0 0 0
07/07/2016
2.30
 501,020 2.30 2.40 2.30 0 0 0
06/07/2016
2.30
 1,066,440 2.40 2.40 2.30 0 0 0
05/07/2016
2.40
 617,430 2.50 2.50 2.40 0 0 0
04/07/2016
2.50
 875,930 2.40 2.50 2.40 0 0 0
01/07/2016
2.40
 156,670 2.30 2.40 2.40 0 0 0
30/06/2016
2.30
 290,910 2.20 2.30 2.20 0 0 0
29/06/2016
2.20
 1,054,450 2.30 2.40 2.20 0 0 0
28/06/2016
2.30
 995,800 2.40 2.40 2.30 0 0 0
27/06/2016
2.40
 493,490 2.50 2.50 2.40 0 0 0
24/06/2016
2.50
 1,733,050 2.50 2.60 2.40 0 0 0
23/06/2016
2.50
 256,960 2.50 2.60 2.50 0 0 0
22/06/2016
2.50
 551,900 2.50 2.60 2.40 0 0 0
21/06/2016
2.50
 834,450 2.60 2.70 2.50 0 0 0
20/06/2016
2.60
 1,047,800 2.60 2.70 2.50 0 0 0
17/06/2016
2.60
 1,253,810 2.70 2.70 2.60 0 0 0
16/06/2016
2.70
 602,350 2.70 2.70 2.60 0 0 0
15/06/2016
2.70
 869,040 2.70 2.80 2.60 0 0 0
14/06/2016
2.70
 1,678,490 2.60 2.70 2.50 0 0 0
13/06/2016
2.60
 1,312,270 2.70 2.70 2.60 0 0 0
10/06/2016
2.70
 1,375,270 2.80 2.80 2.70 0 0 0
09/06/2016
2.80
 1,098,420 2.90 3 2.70 0 0 0
08/06/2016
2.90
 1,610,790 2.90 3 2.90 0 0 0
07/06/2016
2.90
 2,021,730 2.80 2.90 2.70 0 0 0
06/06/2016
2.80
 5,352,760 2.90 3.10 2.70 0 384,000 -1.1
03/06/2016
2.90
 299,510 2.80 2.90 2.90 0 0 0
02/06/2016
2.80
 139,200 2.70 2.80 2.80 0 0 0
01/06/2016
2.70
 1,501,580 2.60 2.70 2.70 66,000 40,000 0.1
31/05/2016
2.60
 2,346,440 2.50 2.60 2.60 38,000 0 0.1
30/05/2016
2.50
 2,535,090 2.40 2.50 2.40 25,000 30,000 -0.0
27/05/2016
2.40
 4,783,120 2.40 2.50 2.40 255,000 0 0.6
26/05/2016
2.40
 257,360 2.30 2.40 2.40 0 0 0
25/05/2016
2.30
 155,170 2.20 2.30 2.30 0 0 0
24/05/2016
2.20
 615,940 2.10 2.20 2.20 0 0 0
23/05/2016
2.10
 915,360 2 2.10 2.10 0 0 0
20/05/2016
2
 892,050 1.90 2 2 0 0 0
19/05/2016
1.90
 559,880 2 2.10 1.90 0 0 0
18/05/2016
2
 357,680 2.10 2.10 2 0 0 0
17/05/2016
2.10
 552,130 2 2.10 1.90 0 0 0
16/05/2016
2
 221,240 2 2 1.90 0 0 0
13/05/2016
2
 610,640 2 2.10 2 0 0 0
12/05/2016
2
 937,900 1.90 2 1.90 0 0 0
11/05/2016
1.90
 1,356,050 1.80 1.90 1.70 0 800 -0.0
10/05/2016
1.80
 482,540 1.80 1.90 1.70 0 0 0
09/05/2016
1.80
 81,510 1.80 1.90 1.70 0 0 0
06/05/2016
1.80
 116,720 1.90 1.90 1.80 0 0 0
05/05/2016
1.90
 90,170 1.80 1.90 1.80 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |