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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |