CTCP Đầu tư Hạ tầng và Đô thị Dầu khí (ptl)

2.59
0
(0%)
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
(2026-05-13) 		-0.10 -3.72% 571,200 0 0
2.53
2.69
2.59
2 tháng
(2026-04-13) 		-0.31 -10.69% 1,540,800 0 0
2.53
2.91
2.59
3 tháng
(2026-03-16) 		-0.30 -10.38% 3,014,700 0 0
2.53
3.10
2.59
6 tháng
(2025-12-15) 		-0.41 -13.67% 5,638,100 0 0
2.53
3.10
2.59
12 tháng
(2025-06-17) 		-0.18 -6.50% 24,338,700 -17,907 -0.0
2.53
3.93
2.59
24 tháng
(2024-06-24) 		-1.28 -33.07% 37,802,500 -30,647 -0.1
2
3.93
2.59
36 tháng
(2023-06-28) 		-1.96 -43.08% 127,315,300 -54,147 -0.2
2
6.47
2.59
60 tháng
(2021-07-08) 		-2.55 -49.61% 360,991,700 -10,624 1.3
2
18.90
2.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |