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

2.89
0.18
(6.64%)
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
(2026-02-11) 		-0.08 -2.87% 444,800 0 0
2.61
2.93
2.71
2 tháng
(2026-01-12) 		-0.07 -2.52% 1,728,900 0 0
2.61
2.93
2.71
3 tháng
(2025-12-15) 		-0.29 -9.67% 2,615,400 0 0
2.61
3
2.71
6 tháng
(2025-09-15) 		-0.89 -24.72% 5,277,800 0 0
2.61
3.65
2.71
12 tháng
(2025-03-18) 		0.06 2.26% 25,178,800 -18,007 -0.0
2
3.93
2.71
24 tháng
(2024-03-25) 		-1.37 -33.58% 45,803,800 -30,747 -0.1
2
4.35
2.71
36 tháng
(2023-03-29) 		-0.67 -19.82% 146,874,100 -56,647 -0.2
2
6.47
2.71
60 tháng
(2021-04-08) 		-3.32 -55.06% 360,005,800 -70,424 1.0
2
18.90
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
2.30
 188,580 2.40 2.40 2.30 0 0 0
14/07/2015
2.40
 39,100 2.40 2.40 2.30 0 0 0
13/07/2015
2.40
 181,710 2.30 2.40 2.30 0 0 0
10/07/2015
2.30
 160,120 2.40 2.40 2.30 0 0 0
09/07/2015
2.40
 27,280 2.40 2.50 2.30 0 0 0
08/07/2015
2.40
 326,310 2.50 2.50 2.40 0 0 0
07/07/2015
2.50
 421,110 2.50 2.50 2.40 0 0 0
06/07/2015
2.50
 346,070 2.40 2.50 2.30 0 0 0
03/07/2015
2.40
 431,160 2.50 2.50 2.40 0 0 0
02/07/2015
2.50
 238,010 2.40 2.50 2.30 0 0 0
01/07/2015
2.40
 258,930 2.30 2.40 2.30 0 0 0
30/06/2015
2.30
 439,430 2.40 2.50 2.30 0 0 0
29/06/2015
2.40
 1,429,620 2.50 2.50 2.40 0 1,000 -0.0
26/06/2015
2.50
 73,780 2.60 2.60 2.50 0 0 0
25/06/2015
2.60
 357,400 2.70 2.70 2.60 0 0 0
24/06/2015
2.70
 1,096,440 2.80 2.80 2.70 0 0 0
23/06/2015
2.80
 879,270 2.70 2.80 2.60 0 0 0
22/06/2015
2.70
 2,490,180 2.60 2.70 2.50 0 0 0
19/06/2015
2.60
 1,892,980 2.50 2.60 2.50 0 0 0
18/06/2015
2.50
 804,620 2.40 2.50 2.50 0 0 0
17/06/2015
2.40
 1,231,620 2.30 2.40 2.40 0 0 0
16/06/2015
2.30
 2,257,820 2.20 2.30 2.20 0 0 0
15/06/2015
2.20
 404,560 2.20 2.30 2.20 0 100 -0.0
12/06/2015
2.20
 891,800 2.20 2.30 2.10 0 0 0
11/06/2015
2.20
 768,150 2.20 2.30 2.10 0 0 0
10/06/2015
2.20
 150,300 2.20 2.20 2.10 0 0 0
09/06/2015
2.20
 593,200 2.20 2.30 2.10 0 0 0
08/06/2015
2.20
 679,870 2.10 2.20 2.20 0 0 0
05/06/2015
2.10
 607,380 2.20 2.20 2.10 0 32,000 -0.1
04/06/2015
2.20
 172,040 2.10 2.20 2 0 0 0
03/06/2015
2.10
 256,870 2.10 2.20 2 0 0 0
02/06/2015
2.10
 315,020 2.10 2.20 2 0 0 0
01/06/2015
2.10
 503,870 2.20 2.20 2.10 0 0 0
29/05/2015
2.20
 689,580 2.20 2.30 2.10 0 0 0
28/05/2015
2.20
 1,369,130 2.20 2.30 2.10 0 0 0
27/05/2015
2.20
 747,420 2.10 2.20 2.10 0 0 0
26/05/2015
2.10
 398,120 2 2.10 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |