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

2.82
0.02
(0.71%)
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
(2026-03-30) 		0.08 2.94% 785,300 0 0
2.67
2.91
2.82
2 tháng
(2026-03-02) 		-0.12 -4.11% 2,273,400 0 0
2.61
3.10
2.82
3 tháng
(2026-01-29) 		0.07 2.56% 3,027,900 0 0
2.61
3.10
2.82
6 tháng
(2025-10-31) 		-0.31 -9.97% 5,557,500 0 0
2.61
3.13
2.82
12 tháng
(2025-05-05) 		0.45 19.15% 25,907,000 -18,007 -0.0
2.33
3.93
2.82
24 tháng
(2024-05-09) 		-1.04 -27.08% 41,392,600 -30,647 -0.1
2
4.08
2.82
36 tháng
(2023-05-15) 		-0.84 -23.08% 143,835,500 -55,647 -0.2
2
6.47
2.82
60 tháng
(2021-05-25) 		-2.75 -49.55% 360,783,100 -10,624 1.3
2
18.90
2.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
2.80
 392,540 2.90 3 2.80 0 0 0
15/01/2014
2.90
 415,350 2.90 3 2.90 0 0 0
14/01/2014
2.90
 1,039,440 3 3 2.80 0 0 0
13/01/2014
3
 668,230 3.20 3.20 3 0 0 0
10/01/2014
3.20
 1,319,950 3.10 3.30 3.10 0 200 -0.0
09/01/2014
3.10
 3,077,920 2.90 3.10 2.90 1,000 0 0.0
08/01/2014
2.90
 980,310 2.90 3 2.80 0 0 0
07/01/2014
2.90
 623,690 2.80 2.90 2.80 37,900 0 0.1
06/01/2014
2.80
 566,140 2.80 2.90 2.80 0 0 0
03/01/2014
2.80
 215,030 2.80 2.90 2.70 0 0 0
02/01/2014
2.80
 514,390 2.90 2.90 2.70 0 0 0
31/12/2013
2.90
 432,760 2.80 2.90 2.70 0 0 0
30/12/2013
2.80
 528,470 2.70 2.80 2.70 1,000 0 0.0
27/12/2013
2.70
 913,380 2.90 2.90 2.70 0 0 0
26/12/2013
2.90
 612,240 2.90 3 2.80 0 0 0
25/12/2013
2.90
 837,610 2.90 3 2.80 0 0 0
24/12/2013
2.90
 1,358,120 2.90 3 2.80 0 0 0
23/12/2013
2.90
 482,380 2.80 2.90 2.90 0 0 0
20/12/2013
2.80
 878,670 2.90 3 2.80 0 0 0
19/12/2013
2.90
 942,840 2.80 2.90 2.80 0 0 0
18/12/2013
2.80
 1,744,640 2.70 2.80 2.70 0 0 0
17/12/2013
2.70
 662,520 2.60 2.70 2.60 0 0 0
16/12/2013
2.60
 672,260 2.70 2.70 2.60 0 0 0
13/12/2013
2.70
 524,090 2.60 2.70 2.50 0 0 0
12/12/2013
2.60
 1,714,660 2.60 2.70 2.50 0 0 0
11/12/2013
2.60
 1,132,220 2.70 2.70 2.60 0 0 0
10/12/2013
2.70
 1,325,550 2.80 2.80 2.70 0 20,000 -0.1
09/12/2013
2.80
 2,099,760 3 3 2.80 0 80,000 -0.2
06/12/2013
3
 1,280,380 3 3 2.80 220 100,000 -0.3
05/12/2013
3
 1,244,180 3.20 3.20 3 0 110,000 -0.3
04/12/2013
3.20
 1,786,100 3.10 3.30 3.10 1,000 0 0.0
03/12/2013
3.10
 4,506,420 2.90 3.10 2.90 172,000 0 0.5
02/12/2013
2.90
 3,669,240 3.10 3.30 2.90 0 225,000 -0.7
29/11/2013
3.10
 4,233,670 2.90 3.10 3 140,000 70,000 0.2
28/11/2013
2.90
 31,400 2.80 2.90 2.90 0 0 0
27/11/2013
2.80
 13,270 2.70 2.80 2.80 0 0 0
26/11/2013
2.70
 373,720 2.60 2.70 2.70 0 0 0
25/11/2013
2.60
 697,690 2.50 2.60 2.50 0 0 0
22/11/2013
2.50
 578,390 2.60 2.60 2.50 0 0 0
21/11/2013
2.60
 951,790 2.50 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |