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

2.75
-0.01
(-0.36%)
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
(2025-12-29) 		-0.07 -2.47% 1,081,200 0 0
2.65
2.83
2.75
2 tháng
(2025-12-01) 		-0.27 -8.91% 2,045,600 0 0
2.65
3.06
2.75
3 tháng
(2025-10-30) 		-0.34 -10.97% 2,510,000 0 0
2.65
3.13
2.75
6 tháng
(2025-08-01) 		-0.53 -16.11% 8,765,300 -2,500 -0.0
2.65
3.69
2.75
12 tháng
(2025-02-03) 		0.29 11.74% 25,815,100 -21,007 -0.0
2
3.93
2.75
24 tháng
(2024-02-15) 		-1.24 -31% 50,205,200 -31,047 -0.1
2
4.35
2.75
36 tháng
(2023-02-13) 		-1.57 -36.26% 151,445,200 -56,647 -0.5
2
6.47
2.75
60 tháng
(2021-02-23) 		-2.94 -51.58% 359,767,500 -79,424 0.9
2
18.90
2.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2014
3
 429,700 3.10 3.10 2.90 0 0 0
19/06/2014
3.10
 697,080 3.10 3.10 2.90 0 0 0
18/06/2014
3.10
 673,040 3.20 3.20 3.10 0 30,000 -0.1
17/06/2014
3.20
 720,640 3.10 3.20 3 0 35,900 -0.1
16/06/2014
3.10
 693,720 3.10 3.10 3 0 34,100 -0.1
13/06/2014
3.10
 297,510 3.10 3.20 3 0 0 0
12/06/2014
3.10
 325,410 3.10 3.20 3 0 30,000 -0.1
11/06/2014
3.10
 1,915,350 2.90 3.10 2.90 100,000 1,000 0.3
10/06/2014
2.90
 579,880 3.10 3.10 2.90 0 0 0
09/06/2014
3.10
 987,630 3.10 3.20 2.90 0 0 0
06/06/2014
3.10
 466,490 3 3.10 3 0 0 0
05/06/2014
3
 539,830 3 3.10 2.90 0 5,000 -0.0
04/06/2014
3
 293,140 3 3.10 2.80 0 0 0
03/06/2014
3
 739,280 3 3.20 2.90 0 0 0
02/06/2014
3
 1,872,010 3.20 3.20 3 1,000 0 0.0
30/05/2014
3.20
 950,810 3.30 3.30 3.20 0 49,000 -0.2
29/05/2014
3.30
 1,838,750 3.50 3.60 3.30 0 38,000 -0.1
28/05/2014
3.50
 2,054,560 3.30 3.50 3.40 0 0 0
27/05/2014
3.30
 1,707,790 3.30 3.40 3.20 60,000 0 0.2
26/05/2014
3.30
 713,560 3.30 3.30 3.10 0 0 0
23/05/2014
3.30
 3,146,360 3.10 3.30 3 57,000 150,000 -0.3
22/05/2014
3.10
 310,910 2.90 3.10 3.10 0 0 0
21/05/2014
2.90
 37,400 2.80 2.90 2.90 0 0 0
20/05/2014
2.80
 1,137,380 2.70 2.80 2.70 0 13,000 -0.0
19/05/2014
2.70
 1,001,510 2.80 2.80 2.70 0 20,140 -0.1
16/05/2014
2.80
 610,820 2.70 2.80 2.60 0 6,860 -0.0
15/05/2014
2.70
 1,186,030 2.70 2.80 2.60 150,000 32,000 0.3
14/05/2014
2.70
 1,271,240 2.60 2.70 2.50 0 0 0
13/05/2014
2.60
 338,330 2.70 2.70 2.60 0 0 0
12/05/2014
2.70
 135,020 2.80 2.80 2.70 0 0 0
09/05/2014
2.80
 1,009,830 2.70 2.80 2.60 2,000 5,700 -0.0
08/05/2014
2.70
 892,940 2.90 2.90 2.70 0 0 0
07/05/2014
2.90
 236,620 3 3.10 2.90 0 1,470 -0.0
06/05/2014
3
 1,561,960 3 3 2.80 7,700 90,000 -0.2
05/05/2014
3
 515,120 3.20 3.30 3 0 0 0
29/04/2014
3.20
 511,440 3.30 3.30 3.10 1,470 0 0.0
28/04/2014
3.30
 443,030 3.40 3.50 3.30 0 10,000 -0.0
25/04/2014
3.40
 350,940 3.40 3.50 3.30 0 7,000 -0.0
24/04/2014
3.40
 333,860 3.60 3.60 3.40 10,000 0 0.0
23/04/2014
3.60
 453,000 3.50 3.70 3.40 0 0 0
22/04/2014
3.50
 1,038,920 3.30 3.50 3.20 0 0 0
21/04/2014
3.30
 522,500 3.50 3.60 3.30 12,000 0 0.0
18/04/2014
3.50
 1,088,760 3.70 3.80 3.50 7,000 230,000 -0.8
17/04/2014
3.70
 773,800 3.50 3.70 3.60 15,000 0 0.1
16/04/2014
3.50
 1,366,710 3.70 3.80 3.50 0 40 -0.0
15/04/2014
3.70
 2,536,550 3.90 4.10 3.70 114,000 10,000 0.4
14/04/2014
3.90
 0 3.90 3.90 3.90 0 0 0
11/04/2014
3.90
 0 3.90 3.90 3.90 0 0 0
10/04/2014
3.90
 1,892,540 4.10 4.10 3.90 114,400 800 0.5
08/04/2014
4.10
 4,946,010 4 4.10 3.80 115,640 38,190 0.3
07/04/2014
4
 129,600 4.30 4.30 4 0 0 0
04/04/2014
4.30
 1,014,770 4.60 4.60 4.30 10,800 40,000 -0.1
03/04/2014
4.60
 3,217,850 4.30 4.60 4.10 87,000 17,710 0.3
02/04/2014
4.30
 1,082,180 4.60 4.60 4.30 30,000 3,000 0.1
01/04/2014
4.60
 1,951,850 4.90 4.90 4.60 5,000 0 0.0
31/03/2014
4.90
 2,248,080 4.90 5.20 4.80 25,000 0 0.1
28/03/2014
4.90
 3,208,610 4.60 4.90 4.70 82,000 600 0.4
27/03/2014
4.60
 2,888,620 4.90 4.90 4.60 10,200 0 0.0
26/03/2014
4.90
 7,441,950 4.60 4.90 4.70 35,160 38,000 -0.0
25/03/2014
4.60
 284,030 4.30 4.60 4.60 0 0 0
24/03/2014
4.30
 274,580 4.10 4.30 4.30 0 0 0
21/03/2014
4.10
 4,495,750 3.90 4.10 4 0 42,000 -0.2
20/03/2014
3.90
 370,930 3.70 3.90 3.90 0 50,000 -0.2
19/03/2014
3.70
 125,740 3.50 3.70 3.70 0 0 0
18/03/2014
3.50
 77,340 3.30 3.50 3.50 0 0 0
17/03/2014
3.30
 315,990 3.10 3.30 3.30 38,000 0 0.1
14/03/2014
3.10
 1,313,150 2.90 3.10 3.10 0 0 0
13/03/2014
2.90
 861,600 2.80 2.90 2.80 20,000 0 0.1
12/03/2014
2.80
 2,370,520 2.90 3.10 2.80 300 2,000 -0.0
11/03/2014
2.90
 1,943,720 2.80 2.90 2.80 5,300 0 0.0
10/03/2014
2.80
 1,027,390 2.70 2.80 2.70 17,000 2,000 0.0
07/03/2014
2.70
 669,010 2.60 2.70 2.60 0 0 0
06/03/2014
2.60
 679,450 2.70 2.80 2.60 0 0 0
05/03/2014
2.70
 528,650 2.60 2.70 2.50 0 0 0
04/03/2014
2.60
 1,007,060 2.60 2.60 2.50 2,000 0 0.0
03/03/2014
2.60
 553,240 2.70 2.80 2.60 0 0 0
28/02/2014
2.70
 457,670 2.70 2.80 2.60 3,500 0 0.0
27/02/2014
2.70
 4,197,150 2.90 2.90 2.70 1,000 30,000 -0.1
26/02/2014
2.90
 1,115,520 2.80 2.90 2.70 0 0 0
25/02/2014
2.80
 539,970 2.80 2.80 2.70 0 0 0
24/02/2014
2.80
 771,380 2.80 2.90 2.70 0 37,900 -0.1
21/02/2014
2.80
 288,810 2.70 2.80 2.60 0 0 0
20/02/2014
2.70
 1,641,330 2.90 3 2.70 0 17,000 -0.0
19/02/2014
2.90
 1,164,200 2.90 3 2.70 0 0 0
18/02/2014
2.90
 1,024,490 2.80 2.90 2.70 30,000 0 0.1
17/02/2014
2.80
 1,356,210 2.90 2.90 2.70 0 0 0
14/02/2014
2.90
 329,130 2.90 3 2.80 0 0 0
13/02/2014
2.90
 830,950 2.80 2.90 2.80 0 18,000 -0.1
12/02/2014
2.80
 518,820 2.70 2.80 2.70 0 0 0
11/02/2014
2.70
 315,570 2.90 2.90 2.70 0 800 -0.0
10/02/2014
2.90
 462,480 2.90 2.90 2.80 320 0 0.0
07/02/2014
2.90
 614,870 2.80 2.90 2.80 16,560 0 0.0
06/02/2014
2.80
 213,760 2.70 2.80 2.70 7,030 0 0.0
27/01/2014
2.70
 225,910 2.60 2.70 2.60 11,410 0 0.0
24/01/2014
2.60
 185,100 2.70 2.70 2.60 0 0 0
23/01/2014
2.70
 427,040 2.70 2.80 2.60 0 0 0
22/01/2014
2.70
 477,930 2.70 2.80 2.60 0 0 0
21/01/2014
2.70
 319,550 2.70 2.80 2.60 0 0 0
20/01/2014
2.70
 490,520 2.70 2.80 2.60 0 0 0
17/01/2014
2.70
 544,950 2.80 2.90 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |