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)
05/11/2012
2.10
 166,420 2.10 2.20 2 0 0 0
02/11/2012
2.10
 312,940 2.20 2.20 2.10 0 0 0
01/11/2012
2.20
 44,870 2.20 2.30 2.20 0 0 0
31/10/2012
2.20
 62,370 2.20 2.30 2.20 0 0 0
30/10/2012
2.20
 105,610 2.30 2.40 2.20 0 0 0
29/10/2012
2.30
 74,590 2.20 2.30 2.20 0 0 0
26/10/2012
2.20
 38,850 2.20 2.30 2.20 0 0 0
25/10/2012
2.20
 90,960 2.30 2.30 2.20 0 0 0
24/10/2012
2.30
 272,020 2.20 2.30 2.20 0 0 0
23/10/2012
2.20
 114,300 2.30 2.40 2.20 0 0 0
22/10/2012
2.30
 139,250 2.40 2.40 2.30 0 0 0
19/10/2012
2.40
 175,590 2.40 2.40 2.30 0 0 0
18/10/2012
2.40
 93,350 2.50 2.50 2.40 0 0 0
17/10/2012
2.50
 121,600 2.40 2.50 2.40 0 0 0
16/10/2012
2.40
 73,550 2.30 2.40 2.40 0 0 0
15/10/2012
2.30
 316,800 2.40 2.40 2.30 0 0 0
12/10/2012
2.40
 269,450 2.50 2.60 2.40 12,000 0 0.0
11/10/2012
2.50
 397,570 2.50 2.60 2.50 0 0 0
10/10/2012
2.50
 222,310 2.40 2.50 2.30 0 0 0
09/10/2012
2.40
 184,110 2.30 2.40 2.20 0 0 0
08/10/2012
2.30
 176,020 2.30 2.40 2.30 0 0 0
05/10/2012
2.30
 69,200 2.20 2.30 2.20 0 0 0
04/10/2012
2.20
 210,950 2.10 2.20 2.10 0 0 0
03/10/2012
2.10
 56,780 2.20 2.30 2.10 0 0 0
02/10/2012
2.20
 288,320 2.30 2.30 2.20 0 0 0
01/10/2012
2.30
 117,930 2.40 2.40 2.30 0 0 0
28/09/2012
2.40
 107,170 2.50 2.50 2.40 0 0 0
27/09/2012
2.50
 232,500 2.40 2.50 2.40 0 0 0
26/09/2012
2.40
 284,060 2.30 2.40 2.20 0 0 0
25/09/2012
2.30
 186,290 2.40 2.40 2.30 0 0 0
24/09/2012
2.40
 199,940 2.50 2.50 2.40 0 0 0
21/09/2012
2.50
 232,150 2.50 2.60 2.40 0 0 0
20/09/2012
2.50
 105,660 2.60 2.60 2.50 0 0 0
19/09/2012
2.60
 504,910 2.70 2.70 2.60 0 0 0
18/09/2012
2.70
 301,840 2.80 2.80 2.70 0 0 0
17/09/2012
2.80
 199,340 2.90 3 2.80 0 0 0
14/09/2012
2.90
 717,230 2.90 3 2.80 0 0 0
13/09/2012
2.90
 54,750 3 3 2.90 700 0 0.0
12/09/2012
3
 211,580 3.10 3.10 3 0 0 0
11/09/2012
3.10
 22,300 3.20 3.20 3.10 0 0 0
10/09/2012
3.20
 14,990 3.30 3.30 3.20 0 0 0
07/09/2012
3.30
 45,370 3.40 3.40 3.30 0 0 0
06/09/2012
3.40
 77,130 3.50 3.50 3.40 0 0 0
05/09/2012
3.50
 207,810 3.60 3.60 3.50 0 0 0
04/09/2012
3.60
 37,190 3.60 3.70 3.50 0 0 0
31/08/2012
3.60
 98,260 3.60 3.70 3.50 0 0 0
30/08/2012
3.60
 166,390 3.70 3.80 3.60 0 0 0
29/08/2012
3.70
 75,880 3.60 3.70 3.60 0 0 0
28/08/2012
3.60
 215,420 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 55,880 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 436,780 3.80 3.90 3.70 0 0 0
23/08/2012
3.80
 108,630 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 368,870 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 257,180 4.30 4.30 4.10 0 0 0
20/08/2012
4.30
 90,210 4.30 4.40 4.30 0 0 0
17/08/2012
4.30
 235,660 4.20 4.40 4.30 0 0 0
16/08/2012
4.20
 84,040 4.20 4.30 4.20 0 0 0
15/08/2012
4.20
 46,190 4.30 4.40 4.20 0 0 0
14/08/2012
4.30
 60,870 4.30 4.40 4.30 0 0 0
13/08/2012
4.30
 50,540 4.30 4.40 4.20 0 0 0
10/08/2012
4.30
 173,330 4.40 4.40 4.30 0 0 0
09/08/2012
4.40
 99,000 4.30 4.50 4.30 0 0 0
08/08/2012
4.30
 147,910 4.30 4.40 4.30 0 0 0
07/08/2012
4.30
 148,780 4.50 4.50 4.30 0 0 0
06/08/2012
4.50
 158,480 4.30 4.50 4.30 0 0 0
03/08/2012
4.30
 54,190 4.20 4.30 4.20 0 0 0
02/08/2012
4.20
 127,180 4.20 4.30 4.20 0 0 0
01/08/2012
4.20
 112,610 4.20 4.30 4.10 0 0 0
31/07/2012
4.20
 95,830 4.20 4.40 4.20 0 0 0
30/07/2012
4.20
 98,410 4.30 4.30 4.20 0 0 0
27/07/2012
4.30
 161,590 4.40 4.50 4.20 0 0 0
26/07/2012
4.40
 222,670 4.20 4.40 4.20 0 0 0
25/07/2012
4.20
 206,780 4.40 4.40 4.20 0 0 0
24/07/2012
4.40
 240,550 4.60 4.60 4.40 0 0 0
23/07/2012
4.60
 831,980 4.80 4.80 4.60 0 0 0
20/07/2012
4.80
 433,080 4.90 5.10 4.80 0 0 0
19/07/2012
4.90
 331,700 4.80 5 4.60 0 0 0
18/07/2012
4.80
 411,900 4.70 4.90 4.60 0 0 0
17/07/2012
4.70
 282,770 4.50 4.70 4.40 0 0 0
16/07/2012
4.50
 455,240 4.70 4.90 4.50 1,000 0 0.0
13/07/2012
4.70
 394,180 4.50 4.70 4.60 0 0 0
12/07/2012
4.50
 189,070 4.30 4.50 4.30 0 0 0
11/07/2012
4.30
 157,170 4.10 4.30 4.10 0 0 0
10/07/2012
4.10
 220,690 4.30 4.30 4.10 0 0 0
09/07/2012
4.30
 220,070 4.50 4.50 4.30 0 0 0
06/07/2012
4.50
 272,890 4.30 4.50 4.30 0 0 0
05/07/2012
4.30
 197,860 4.10 4.30 3.90 0 0 0
04/07/2012
4.10
 322,790 4.30 4.40 4.10 0 0 0
03/07/2012
4.30
 206,880 4.50 4.50 4.30 0 0 0
02/07/2012
4.50
 158,740 4.70 4.70 4.50 0 0 0
29/06/2012
4.70
 195,110 4.50 4.70 4.40 0 0 0
28/06/2012
4.50
 453,500 4.70 4.70 4.50 0 0 0
27/06/2012
4.70
 293,790 4.90 5.10 4.70 0 0 0
26/06/2012
4.90
 235,680 5.10 5.10 4.90 0 0 0
25/06/2012
5.10
 267,140 5.30 5.40 5.10 0 0 0
22/06/2012
5.30
 466,760 5.30 5.40 5.20 500 0 0.0
21/06/2012
5.30
 426,950 5.50 5.50 5.30 0 0 0
20/06/2012
5.50
 498,350 5.70 5.70 5.50 0 0 0
19/06/2012
5.70
 249,480 5.90 5.90 5.70 0 0 0
18/06/2012
5.90
 343,410 5.80 6 5.80 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |