CTCP Đầu tư và Phát triển Dự án Hạ tầng Thái Bình Dương (ppi)

0.40
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
(2025-11-04) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2025-10-06) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2025-09-05) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2025-06-09) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2024-12-09) 		0 0% 0 0 0
0.40
0.40
0.40
24 tháng
(2024-01-02) 		-0.10 -20% 10,239,402 149,600 0.1
0.40
0.60
0.40
36 tháng
(2022-12-20) 		-0.40 -50% 30,411,813 149,600 0.1
0.40
0.80
0.40
60 tháng
(2020-12-30) 		-0.20 -33.33% 154,777,960 -5,207 -0.2
0.40
3.30
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2010
17.78
 28,050 18.66 18.81 17.78 0 0 0
22/09/2010
18.66
 30,700 19.17 19.32 18.66 0 0 0
21/09/2010
19.17
 84,690 19.03 19.17 18.73 0 1,000 -0.0
20/09/2010
19.03
 87,900 19.10 19.10 19.03 0 0 0
17/09/2010
19.10
 11,210 19.03 19.83 18.88 0 0 0
16/09/2010
19.03
 27,000 18.81 19.03 18.88 0 0 0
15/09/2010
18.81
 38,500 18.66 18.95 18.30 0 0 0
14/09/2010
18.66
 66,070 18.30 19.03 18.30 0 0 0
13/09/2010
18.30
 20,610 17.86 18.30 17.20 0 0 0
10/09/2010
17.86
 33,150 18.73 18.73 17.86 0 0 0
09/09/2010
18.73
 13,220 18.15 18.81 18.15 0 0 0
08/09/2010
18.15
 42,070 19.03 19.03 18.08 0 0 0
07/09/2010
19.03
 21,900 19.54 19.76 18.95 0 0 0
06/09/2010
19.54
 65,810 18.66 19.54 19.03 0 0 0
01/09/2010
18.66
 32,680 18.30 18.66 17.93 0 0 0
31/08/2010
18.30
 95,010 17.64 18.51 17.05 0 0 0
30/08/2010
17.64
 30,750 16.83 17.64 16.83 0 0 0
27/08/2010
16.83
 58,250 17.71 17.93 16.83 0 0 0
26/08/2010
17.71
 34,350 18.59 18.59 17.71 0 0 0
25/08/2010
18.59
 19,630 19.54 19.54 18.59 0 0 0
24/08/2010
19.54
 21,170 20.56 20.56 19.54 0 0 0
23/08/2010
20.56
 14,760 20.64 20.64 20.20 0 0 0
20/08/2010
20.64
 21,250 21.22 21.22 20.42 0 0 0
19/08/2010
21.22
 61,880 21.22 21.73 21.15 0 0 0
18/08/2010
21.22
 15,510 22.10 22.76 21.22 0 0 0
17/08/2010
22.10
 24,460 23.05 23.05 22.10 0 0 0
16/08/2010
23.05
 60,210 22.47 23.42 22.61 0 0 0
13/08/2010
22.47
 36,520 22.61 22.61 21.81 0 0 0
12/08/2010
22.61
 86,160 23.78 23.78 22.61 0 0 0
11/08/2010
23.78
 50,880 23.20 24.22 23.20 0 0 0
10/08/2010
23.20
 47,250 24.15 24.81 22.98 0 0 0
09/08/2010
24.15
 159,640 24.52 24.81 24.00 0 0 0
06/08/2010
24.52
 55,190 24.08 24.52 24.08 0 0 0
05/08/2010
24.08
 103,730 24.08 24.66 23.93 0 0 0
04/08/2010
24.08
 57,690 24.81 24.81 24.08 0 0 0
03/08/2010
24.81
 55,080 25.03 25.03 24.81 0 0 0
02/08/2010
25.03
 24,300 25.25 25.98 25.03 0 0 0
30/07/2010
25.25
 24,930 25.25 25.61 25.25 0 0 0
29/07/2010
25.25
 10,770 25.47 25.61 24.81 40 0 0.0
28/07/2010
25.47
 58,110 25.76 26.27 25.39 0 0 0
27/07/2010
25.76
 34,630 25.83 26.42 24.88 0 0 0
26/07/2010
25.83
 4,160 26.20 26.86 25.61 0 0 0
23/07/2010
26.20
 20,530 26.05 26.86 26.05 0 0 0
22/07/2010
26.05
 30,020 26.71 26.71 26.05 40 0 0.0
21/07/2010
26.71
 63,270 27.00 27.00 26.71 0 0 0
20/07/2010
27.00
 90,810 26.27 27.15 26.27 0 0 0
19/07/2010
26.27
 30,680 26.56 26.71 26.20 0 0 0
16/07/2010
26.56
 52,660 27.00 27.08 26.56 0 0 0
15/07/2010
27.00
 74,610 27.59 27.59 27.00 0 0 0
14/07/2010
27.59
 173,840 27.08 27.74 27.08 0 0 0
13/07/2010
27.08
 120,770 26.20 27.44 26.20 0 0 0
12/07/2010
26.20
 45,620 26.27 26.35 25.03 0 0 0
09/07/2010
26.27
 68,060 26.27 26.42 26.05 0 0 0
08/07/2010
26.27
 57,670 26.27 26.71 25.91 0 0 0
07/07/2010
26.27
 40,340 26.86 27.08 26.05 0 0 0
06/07/2010
26.86
 31,250 27.00 27.08 26.20 100 0 0.0
05/07/2010
27.00
 28,480 26.71 27.37 26.71 0 0 0
02/07/2010
26.71
 50,870 25.98 26.71 25.98 0 0 0
01/07/2010
25.98
 62,940 26.78 26.93 25.98 0 0 0
30/06/2010
26.78
 38,600 27.37 27.37 26.78 0 0 0
29/06/2010
27.37
 38,580 27.22 27.81 27.22 0 0 0
28/06/2010
27.22
 60,640 27.59 27.81 27.22 0 0 0
25/06/2010
27.59
 158,810 27.81 28.17 27.59 0 0 0
24/06/2010
27.81
 196,280 27.81 28.03 27.66 0 10 -0.0
23/06/2010
27.81
 118,720 27.81 28.17 27.74 0 7,100 -0.3
22/06/2010
27.81
 354,100 28.61 28.69 27.74 0 0 0
21/06/2010
28.61
 85,470 28.76 29.13 28.54 0 1,000 -0.0
18/06/2010
28.76
 92,410 28.91 29.57 28.17 0 0 0
17/06/2010
28.91
 91,090 29.42 29.42 28.54 0 0 0
16/06/2010
29.42
 157,270 28.61 29.42 28.61 3,110 0 0.1
15/06/2010
28.61
 345,170 29.27 30.08 28.54 0 0 0
14/06/2010
29.27
 339,900 30.59 30.59 29.20 0 0 0
11/06/2010
30.59
 309,720 30.74 30.74 29.35 0 0 0
10/06/2010
30.74
 514,360 29.93 30.74 29.78 0 0 0
09/06/2010
29.93
 998,390 28.54 29.93 28.54 5,000 0 0.2
08/06/2010
28.54
 255,170 28.17 28.54 27.81 0 0 0
07/06/2010
28.17
 157,880 28.91 28.91 27.52 0 0 0
04/06/2010
28.91
 211,250 29.05 29.42 28.17 0 0 0
03/06/2010
29.05
 201,310 28.54 29.42 27.81 0 0 0
02/06/2010
28.54
 70,900 29.64 29.64 28.17 0 0 0
01/06/2010
29.64
 155,450 30.00 30.00 28.69 0 0 0
31/05/2010
30.00
 339,640 30.81 30.81 29.27 0 0 0
28/05/2010
30.81
 291,740 30.00 31.47 30.00 0 0 0
27/05/2010
30.00
 90,490 29.86 30.15 28.61 0 0 0
26/05/2010
29.86
 505,220 28.47 29.86 28.17 0 0 0
25/05/2010
28.47
 459,140 28.17 28.47 27.08 0 0 0
24/05/2010
28.17
 231,470 28.03 28.39 26.78 0 0 0
21/05/2010
28.03
 90,590 29.49 29.49 28.03 0 0 0
20/05/2010
29.49
 571,200 28.17 29.49 26.78 0 0 0
19/05/2010
28.17
 295,630 29.64 29.64 28.17 0 0 0
18/05/2010
29.64
 379,810 30.00 30.00 28.69 0 0 0
17/05/2010
30.00
 341,700 31.54 31.54 30.00 0 0 0
14/05/2010
31.54
 473,590 32.93 32.93 31.47 50 0 0.0
13/05/2010
32.93
 639,000 31.69 32.93 31.47 100 0 0.0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
12/05/2010
31.69
 818,360 30.22 31.69 28.76 0 30,000 -1.2
11/05/2010
30.22
 576,910 29.65 30.22 28.43 500 20,000 -0.8
10/05/2010
29.65
 650,160 31.16 31.16 29.65 0 0 0
07/05/2010
31.16
 559,080 32.74 32.74 31.16 0 0 0
06/05/2010
32.74
 709,430 32.02 33.10 32.02 20 0 0.0
05/05/2010
32.02
 1,031,090 31.52 33.03 30.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |