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

1.78
-0.05
(-2.73%)
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
(2026-06-29) 		-0.54 -22.78% 2,989,700 0 0
1.78
2.37
1.78
2 tháng
(2026-06-01) 		-0.82 -30.94% 3,461,000 0 0
1.78
2.69
1.78
3 tháng
(2026-05-04) 		-0.93 -33.70% 4,040,400 0 0
1.78
2.76
1.78
6 tháng
(2026-01-30) 		-0.91 -33.21% 7,019,600 0 0
1.78
3.10
1.78
12 tháng
(2025-08-04) 		-1.51 -45.21% 15,803,500 -2,500 -0.0
1.78
3.69
1.78
24 tháng
(2024-08-08) 		-1.32 -41.90% 39,046,500 -29,947 -0.1
1.78
3.93
1.78
36 tháng
(2023-08-14) 		-2.89 -61.23% 114,584,900 -47,447 -0.1
1.78
6.47
1.78
60 tháng
(2021-08-24) 		-5.38 -74.62% 359,240,700 -10,624 1.3
1.78
18.90
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2016
2.10
 1,124,970 2.10 2.20 2.10 0 0 0
01/03/2016
2.10
 986,410 2 2.10 2 0 0 0
29/02/2016
2
 1,303,380 1.90 2 1.90 50,000 189,290 -0.3
26/02/2016
1.90
 482,120 1.90 2 1.80 0 0 0
25/02/2016
1.90
 387,990 1.90 2 1.80 0 0 0
24/02/2016
1.90
 467,340 2 2 1.90 0 0 0
23/02/2016
2
 991,720 2 2.10 1.90 189,290 0 0.4
22/02/2016
2
 252,260 2 2.10 1.90 0 0 0
19/02/2016
2
 547,830 2 2.10 1.90 0 0 0
18/02/2016
2
 1,123,740 1.90 2 1.80 0 333,990 -0.7
17/02/2016
1.90
 685,800 2 2 1.90 0 440,480 -0.8
16/02/2016
2
 1,016,410 1.90 2 1.90 0 53,700 -0.1
15/02/2016
1.90
 628,280 2 2 1.90 0 76,830 -0.1
05/02/2016
2
 500,900 2.10 2.10 2 205,000 0 0.4
04/02/2016
2.10
 377,660 2 2.10 2 0 0 0
03/02/2016
2
 1,487,080 1.90 2 1.80 230,000 0 0.4
02/02/2016
1.90
 2,460,540 1.80 1.90 1.90 500,000 0 1.0
01/02/2016
1.80
 88,850 1.70 1.80 1.80 0 600 -0.0
29/01/2016
1.70
 215,710 1.60 1.70 1.70 0 1,000 -0.0
28/01/2016
1.60
 32,370 1.50 1.60 1.60 0 0 0
27/01/2016
1.50
 187,240 1.40 1.50 1.50 0 0 0
26/01/2016
1.40
 68,450 1.40 1.50 1.30 0 0 0
25/01/2016
1.40
 223,750 1.30 1.40 1.30 0 800 -0.0
22/01/2016
1.30
 144,710 1.40 1.50 1.30 800 0 0.0
21/01/2016
1.40
 125,160 1.40 1.50 1.30 0 0 0
20/01/2016
1.40
 261,670 1.50 1.50 1.40 0 0 0
19/01/2016
1.50
 55,350 1.50 1.60 1.40 0 0 0
18/01/2016
1.50
 178,670 1.60 1.60 1.50 0 0 0
15/01/2016
1.60
 90,700 1.60 1.60 1.50 0 0 0
14/01/2016
1.60
 73,000 1.50 1.60 1.50 0 0 0
13/01/2016
1.50
 226,240 1.60 1.70 1.50 800 0 0.0
12/01/2016
1.60
 75,120 1.60 1.70 1.60 0 0 0
11/01/2016
1.60
 124,570 1.60 1.70 1.60 0 0 0
08/01/2016
1.60
 194,140 1.70 1.70 1.60 0 0 0
07/01/2016
1.70
 314,210 1.70 1.70 1.60 0 0 0
06/01/2016
1.70
 42,590 1.70 1.70 1.70 0 0 0
05/01/2016
1.70
 248,090 1.70 1.70 1.60 800 0 0.0
04/01/2016
1.70
 65,500 1.70 1.80 1.60 0 800 -0.0
31/12/2015
1.70
 151,100 1.70 1.70 1.60 0 0 0
30/12/2015
1.70
 28,830 1.70 1.70 1.60 0 0 0
29/12/2015
1.70
 47,290 1.70 1.70 1.60 0 0 0
28/12/2015
1.70
 265,280 1.70 1.70 1.60 800 0 0.0
25/12/2015
1.70
 116,580 1.70 1.80 1.60 0 0 0
24/12/2015
1.70
 41,610 1.70 1.80 1.70 0 0 0
23/12/2015
1.70
 79,210 1.70 1.80 1.60 0 0 0
22/12/2015
1.70
 316,990 1.70 1.80 1.60 0 0 0
21/12/2015
1.70
 223,220 1.70 1.80 1.60 0 0 0
18/12/2015
1.70
 253,870 1.70 1.80 1.60 0 0 0
17/12/2015
1.70
 62,180 1.80 1.80 1.70 0 0 0
16/12/2015
1.80
 48,950 1.70 1.80 1.60 0 0 0
15/12/2015
1.70
 130,160 1.70 1.80 1.60 600 0 0.0
14/12/2015
1.70
 165,970 1.70 1.80 1.60 400 0 0.0
11/12/2015
1.70
 145,070 1.70 1.80 1.60 1,000 0 0.0
10/12/2015
1.70
 179,990 1.70 1.80 1.60 0 5,000 -0.0
09/12/2015
1.70
 50,380 1.80 1.80 1.70 0 0 0
08/12/2015
1.80
 148,950 1.70 1.80 1.60 1,000 0 0.0
07/12/2015
1.70
 113,900 1.80 1.80 1.70 0 0 0
04/12/2015
1.80
 247,710 1.70 1.80 1.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |