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

1.78
-0.05
(-2.73%)
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
(2026-06-29) 		-0.57 -24.05% 2,948,800 0 0
1.80
2.37
1.83
2 tháng
(2026-05-29) 		-0.78 -30.23% 3,451,800 0 0
1.80
2.69
1.83
3 tháng
(2026-04-29) 		-1.02 -36.17% 4,046,100 0 0
1.80
2.82
1.83
6 tháng
(2026-01-29) 		-0.93 -34.07% 7,051,000 0 0
1.80
3.10
1.83
12 tháng
(2025-08-04) 		-1.54 -46.11% 15,762,600 -2,500 -0.0
1.80
3.69
1.83
24 tháng
(2024-08-07) 		-1.35 -42.86% 39,040,400 -29,947 -0.1
1.80
3.93
1.83
36 tháng
(2023-08-14) 		-2.92 -61.86% 114,544,000 -47,447 -0.1
1.80
6.47
1.83
60 tháng
(2021-08-23) 		-5.81 -76.35% 359,310,700 -10,624 1.3
1.80
18.90
1.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
2.40
 413,020 2.30 2.40 2.20 0 0 0
03/12/2012
2.30
 447,740 2.40 2.40 2.30 0 0 0
30/11/2012
2.40
 517,130 2.30 2.40 2.30 0 0 0
29/11/2012
2.30
 438,640 2.20 2.30 2.20 0 0 0
28/11/2012
2.20
 198,930 2.10 2.20 2.10 0 0 0
27/11/2012
2.10
 356,750 2 2.10 2.10 0 0 0
26/11/2012
2
 40,080 2 2.10 2 0 0 0
23/11/2012
2
 90,070 2.10 2.20 2 0 0 0
22/11/2012
2.10
 67,120 2.10 2.20 2 0 0 0
21/11/2012
2.10
 165,070 2.10 2.20 2.10 0 0 0
20/11/2012
2.10
 234,680 2 2.10 2.10 0 0 0
19/11/2012
2
 133,390 2.10 2.20 2 0 0 0
16/11/2012
2.10
 172,920 2 2.10 2 0 0 0
15/11/2012
2
 142,980 2 2.10 2 0 0 0
14/11/2012
2
 334,180 2.10 2.20 2 0 0 0
13/11/2012
2.10
 250,600 2.10 2.20 2.10 0 0 0
12/11/2012
2.10
 331,340 2.10 2.20 2 0 0 0
09/11/2012
2.10
 126,520 2 2.10 1.90 0 0 0
08/11/2012
2
 43,420 2.10 2.10 2 0 0 0
07/11/2012
2.10
 259,150 2 2.10 1.90 0 0 0
06/11/2012
2
 456,880 2.10 2.10 2 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |