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)
03/12/2015
1.70
 89,300 1.80 1.80 1.70 0 0 0
02/12/2015
1.80
 130,870 1.70 1.80 1.70 2,000 0 0.0
01/12/2015
1.70
 550,990 1.70 1.80 1.60 1,000 2,000 -0.0
30/11/2015
1.70
 193,850 1.80 1.80 1.70 0 0 0
27/11/2015
1.80
 799,410 1.90 2 1.80 3,000 0 0.0
26/11/2015
1.90
 120,490 1.80 1.90 1.90 0 30 -0
25/11/2015
1.80
 723,960 1.70 1.80 1.70 0 0 0
24/11/2015
1.70
 268,130 1.70 1.80 1.60 1,100 0 0.0
23/11/2015
1.70
 240,430 1.70 1.80 1.70 2,140 0 0.0
20/11/2015
1.70
 98,980 1.60 1.70 1.60 780 0 0.0
19/11/2015
1.60
 126,480 1.70 1.80 1.60 0 0 0
18/11/2015
1.70
 128,670 1.70 1.80 1.60 500 0 0.0
17/11/2015
1.70
 149,610 1.80 1.80 1.70 0 0 0
16/11/2015
1.80
 515,650 1.80 1.80 1.70 0 0 0
13/11/2015
1.80
 448,510 1.70 1.80 1.70 10 0 0
12/11/2015
1.70
 306,760 1.60 1.70 1.70 1,000 0 0.0
11/11/2015
1.60
 150,290 1.70 1.80 1.60 1,000 0 0.0
10/11/2015
1.70
 435,020 1.80 1.80 1.70 0 0 0
09/11/2015
1.80
 78,690 1.80 1.90 1.70 0 0 0
06/11/2015
1.80
 355,230 1.80 1.90 1.70 0 0 0
05/11/2015
1.80
 340,550 1.80 1.90 1.70 0 0 0
04/11/2015
1.80
 161,740 1.80 1.80 1.70 0 0 0
03/11/2015
1.80
 201,690 1.80 1.80 1.70 0 0 0
02/11/2015
1.80
 87,830 1.80 1.90 1.70 0 0 0
30/10/2015
1.80
 368,230 1.80 1.90 1.70 0 0 0
29/10/2015
1.80
 263,940 1.70 1.80 1.70 0 0 0
28/10/2015
1.70
 590,760 1.80 1.90 1.70 4,050 0 0.0
27/10/2015
1.80
 216,210 1.80 1.90 1.70 0 0 0
26/10/2015
1.80
 138,170 1.90 1.90 1.80 0 0 0
23/10/2015
1.90
 211,630 1.90 2 1.80 0 0 0
22/10/2015
1.90
 672,580 1.80 1.90 1.70 0 0 0
21/10/2015
1.80
 132,530 1.80 1.80 1.70 0 0 0
20/10/2015
1.80
 106,120 1.70 1.80 1.70 0 0 0
19/10/2015
1.70
 51,520 1.70 1.80 1.70 0 0 0
16/10/2015
1.70
 76,450 1.80 1.80 1.70 0 0 0
15/10/2015
1.80
 75,780 1.80 1.90 1.70 0 0 0
14/10/2015
1.80
 86,530 1.80 1.90 1.70 0 0 0
13/10/2015
1.80
 25,210 1.80 1.80 1.70 0 0 0
12/10/2015
1.80
 65,340 1.80 1.90 1.70 0 0 0
09/10/2015
1.80
 114,130 1.80 1.90 1.70 0 0 0
08/10/2015
1.80
 131,480 1.70 1.80 1.60 0 990 -0.0
07/10/2015
1.70
 218,190 1.60 1.70 1.60 0 0 0
06/10/2015
1.60
 43,120 1.50 1.60 1.60 0 0 0
05/10/2015
1.50
 132,810 1.60 1.70 1.50 0 0 0
02/10/2015
1.60
 234,000 1.70 1.80 1.60 0 10 -0
01/10/2015
1.70
 71,930 1.70 1.80 1.60 0 0 0
30/09/2015
1.70
 29,190 1.70 1.80 1.60 0 0 0
29/09/2015
1.70
 79,890 1.70 1.80 1.60 0 0 0
28/09/2015
1.70
 17,200 1.80 1.80 1.70 0 0 0
25/09/2015
1.80
 138,730 1.70 1.80 1.60 0 0 0
24/09/2015
1.70
 89,440 1.70 1.80 1.60 0 0 0
23/09/2015
1.70
 71,600 1.80 1.80 1.70 0 0 0
22/09/2015
1.80
 29,960 1.70 1.80 1.70 0 0 0
21/09/2015
1.70
 32,300 1.70 1.80 1.70 0 0 0
18/09/2015
1.70
 44,890 1.70 1.80 1.70 0 0 0
17/09/2015
1.70
 65,930 1.60 1.70 1.60 0 0 0
16/09/2015
1.60
 17,010 1.70 1.80 1.60 0 0 0
15/09/2015
1.70
 136,500 1.70 1.80 1.70 1,000 0 0.0
14/09/2015
1.70
 21,230 1.80 1.80 1.70 0 0 0
11/09/2015
1.80
 87,610 1.80 1.90 1.70 0 0 0
10/09/2015
1.80
 52,800 1.80 1.90 1.70 0 0 0
09/09/2015
1.80
 81,240 1.70 1.80 1.70 0 0 0
08/09/2015
1.70
 235,180 1.80 1.90 1.70 0 0 0
07/09/2015
1.80
 12,470 1.80 1.90 1.70 0 0 0
04/09/2015
1.80
 64,700 1.80 1.90 1.70 0 0 0
03/09/2015
1.80
 260,830 1.90 1.90 1.80 0 0 0
01/09/2015
1.90
 136,950 1.90 2 1.80 0 0 0
31/08/2015
1.90
 67,560 1.90 2 1.80 0 0 0
28/08/2015
1.90
 134,470 2 2 1.90 0 0 0
27/08/2015
2
 52,410 1.90 2 1.90 0 0 0
26/08/2015
1.90
 211,040 1.80 1.90 1.70 0 0 0
25/08/2015
1.80
 256,170 1.90 1.90 1.80 0 0 0
24/08/2015
1.90
 209,090 2 2 1.90 0 0 0
21/08/2015
2
 340,070 2 2 1.90 0 0 0
20/08/2015
2
 180,390 2 2 1.90 0 0 0
19/08/2015
2
 62,190 2 2.10 1.90 0 0 0
18/08/2015
2
 207,340 1.90 2 1.90 0 0 0
17/08/2015
1.90
 227,380 2 2.10 1.90 0 0 0
14/08/2015
2
 52,150 2.10 2.20 2 0 0 0
13/08/2015
2.10
 156,620 2.20 2.30 2.10 0 0 0
12/08/2015
2.20
 50,180 2.30 2.30 2.20 50 0 0.0
11/08/2015
2.30
 85,880 2.20 2.30 2.10 0 0 0
10/08/2015
2.20
 9,320 2.30 2.30 2.20 0 0 0
07/08/2015
2.30
 69,250 2.20 2.30 2.10 0 0 0
06/08/2015
2.20
 30,500 2.20 2.30 2.10 0 0 0
05/08/2015
2.20
 120,230 2.10 2.20 2.10 0 0 0
04/08/2015
2.10
 52,760 2.20 2.30 2.10 0 0 0
03/08/2015
2.20
 110,350 2.30 2.30 2.20 0 0 0
31/07/2015
2.30
 79,910 2.30 2.30 2.20 0 0 0
30/07/2015
2.30
 15,710 2.20 2.30 2.10 0 0 0
29/07/2015
2.20
 128,240 2.30 2.30 2.20 0 0 0
28/07/2015
2.30
 276,160 2.30 2.30 2.20 0 0 0
27/07/2015
2.30
 59,900 2.30 2.40 2.20 0 0 0
24/07/2015
2.30
 185,980 2.30 2.40 2.20 0 0 0
23/07/2015
2.30
 195,220 2.40 2.40 2.30 0 0 0
22/07/2015
2.40
 44,890 2.40 2.40 2.30 0 0 0
21/07/2015
2.40
 45,760 2.30 2.40 2.30 0 0 0
20/07/2015
2.30
 117,010 2.40 2.40 2.30 0 0 0
17/07/2015
2.40
 192,040 2.40 2.50 2.30 0 0 0
16/07/2015
2.40
 56,540 2.30 2.40 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |