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)
22/12/2016
2.39
 147,990 2.39 2.44 2.35 0 0 0
21/12/2016
2.39
 66,710 2.39 2.39 2.35 0 0 0
20/12/2016
2.39
 110,510 2.36 2.39 2.36 0 0 0
19/12/2016
2.36
 66,290 2.39 2.40 2.35 0 0 0
16/12/2016
2.39
 57,910 2.38 2.48 2.31 0 0 0
15/12/2016
2.38
 164,050 2.34 2.39 2.30 0 0 0
14/12/2016
2.34
 144,980 2.34 2.37 2.31 0 0 0
13/12/2016
2.34
 330,240 2.40 2.40 2.30 0 0 0
12/12/2016
2.40
 130,580 2.42 2.43 2.35 0 0 0
09/12/2016
2.42
 30,190 2.40 2.44 2.38 0 0 0
08/12/2016
2.40
 138,760 2.43 2.45 2.40 0 0 0
07/12/2016
2.43
 113,800 2.39 2.45 2.35 0 0 0
06/12/2016
2.39
 251,840 2.45 2.45 2.39 0 0 0
05/12/2016
2.45
 87,800 2.47 2.47 2.43 0 0 0
02/12/2016
2.47
 59,080 2.45 2.48 2.45 0 0 0
01/12/2016
2.45
 225,980 2.46 2.54 2.42 0 0 0
30/11/2016
2.46
 228,450 2.42 2.47 2.40 0 0 0
29/11/2016
2.42
 174,250 2.47 2.47 2.36 0 0 0
28/11/2016
2.47
 213,560 2.48 2.48 2.40 0 0 0
25/11/2016
2.48
 106,770 2.48 2.49 2.42 0 0 0
24/11/2016
2.48
 242,870 2.48 2.48 2.46 0 0 0
23/11/2016
2.48
 266,660 2.48 2.49 2.42 0 0 0
22/11/2016
2.48
 347,960 2.40 2.50 2.40 0 0 0
21/11/2016
2.40
 993,220 2.47 2.47 2.33 0 0 0
18/11/2016
2.47
 117,190 2.49 2.49 2.43 0 0 0
17/11/2016
2.49
 54,480 2.50 2.50 2.45 0 0 0
16/11/2016
2.50
 87,470 2.48 2.50 2.45 0 0 0
15/11/2016
2.48
 137,970 2.47 2.49 2.45 0 0 0
14/11/2016
2.47
 486,100 2.45 2.49 2.37 0 0 0
11/11/2016
2.45
 251,200 2.46 2.50 2.43 0 0 0
10/11/2016
2.46
 278,440 2.49 2.50 2.43 0 0 0
09/11/2016
2.49
 598,410 2.46 2.49 2.30 0 0 0
08/11/2016
2.46
 1,134,600 2.52 2.52 2.44 0 0 0
07/11/2016
2.52
 533,540 2.52 2.58 2.50 0 0 0
04/11/2016
2.52
 672,660 2.50 2.60 2.50 0 0 0
03/11/2016
2.50
 2,405,270 2.40 2.56 2.50 0 0 0
02/11/2016
2.40
 386,070 2.27 2.40 2.21 0 0 0
01/11/2016
2.27
 20,920 2.29 2.29 2.20 0 0 0
31/10/2016
2.29
 163,690 2.31 2.31 2.17 0 0 0
28/10/2016
2.31
 506,320 2.16 2.31 2.16 0 0 0
27/10/2016
2.16
 125,410 2.16 2.19 2.06 0 500 -0.0
26/10/2016
2.16
 887,690 2.32 2.40 2.16 0 0 0
25/10/2016
2.32
 97,470 2.44 2.44 2.32 0 0 0
24/10/2016
2.44
 240,500 2.45 2.45 2.36 0 0 0
21/10/2016
2.45
 492,050 2.39 2.47 2.39 0 0 0
20/10/2016
2.39
 325,890 2.39 2.45 2.36 0 0 0
19/10/2016
2.39
 725,590 2.30 2.45 2.30 0 0 0
18/10/2016
2.30
 413,000 2.33 2.33 2.30 0 0 0
17/10/2016
2.33
 286,050 2.33 2.33 2.30 0 0 0
14/10/2016
2.33
 279,900 2.33 2.34 2.30 0 0 0
13/10/2016
2.33
 203,170 2.30 2.35 2.30 0 0 0
12/10/2016
2.30
 421,190 2.25 2.34 2.21 0 0 0
11/10/2016
2.25
 232,190 2.25 2.29 2.25 0 0 0
10/10/2016
2.25
 581,920 2.30 2.30 2.25 0 0 0
07/10/2016
2.30
 406,080 2.32 2.32 2.20 0 0 0
06/10/2016
2.32
 280,280 2.25 2.32 2.20 0 0 0
05/10/2016
2.25
 201,780 2.21 2.28 2.20 0 0 0
04/10/2016
2.21
 125,500 2.30 2.30 2.21 0 0 0
03/10/2016
2.30
 435,150 2.27 2.32 2.15 0 0 0
30/09/2016
2.27
 146,920 2.25 2.30 2.15 0 0 0
29/09/2016
2.25
 109,030 2.23 2.25 2.20 0 0 0
28/09/2016
2.23
 311,890 2.24 2.26 2.14 0 0 0
27/09/2016
2.24
 311,880 2.10 2.24 2 0 0 0
26/09/2016
2.10
 134,970 2.19 2.22 2.10 0 0 0
23/09/2016
2.19
 696,890 2.05 2.19 2.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |