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)
14/02/2025
2.65
 33,700 2.64 2.65 2.59 0 3,000 -0.0
13/02/2025
2.64
 53,100 2.63 2.64 2.58 0 0 0
12/02/2025
2.58
 150,000 2.62 2.63 2.55 0 0 0
11/02/2025
2.65
 57,100 2.64 2.65 2.59 0 0 0
10/02/2025
2.64
 62,100 2.65 2.65 2.52 0 0 0
07/02/2025
2.65
 59,400 2.61 2.66 2.58 0 0 0
06/02/2025
2.62
 26,800 2.66 2.66 2.55 0 0 0
05/02/2025
2.63
 48,400 2.63 2.65 2.58 0 0 0
04/02/2025
2.59
 50,200 2.55 2.64 2.53 0 0 0
03/02/2025
2.47
 69,700 2.60 2.62 2.45 0 0 0
24/01/2025
2.45
 75,700 2.60 2.60 2.43 0 0 0
23/01/2025
2.54
 126,900 2.60 2.69 2.54 0 0 0
22/01/2025
2.70
 31,500 2.70 2.76 2.64 0 0 0
21/01/2025
2.70
 53,400 2.74 2.75 2.61 0 0 0
20/01/2025
2.74
 38,800 2.70 2.80 2.70 0 0 0
17/01/2025
2.77
 188,700 2.74 2.80 2.57 0 0 0
16/01/2025
2.76
 32,100 2.80 2.80 2.70 0 0 0
15/01/2025
2.75
 15,500 2.78 2.80 2.70 0 0 0
14/01/2025
2.76
 8,500 2.76 2.80 2.75 0 0 0
13/01/2025
2.77
 18,200 2.72 2.77 2.70 0 0 0
10/01/2025
2.81
 13,800 2.81 2.90 2.75 0 0 0
09/01/2025
2.81
 44,900 2.80 2.82 2.73 0 3,500 -0.0
08/01/2025
2.80
 47,100 2.79 2.81 2.77 0 0 0
07/01/2025
2.80
 19,600 2.80 2.80 2.70 0 0 0
06/01/2025
2.77
 11,400 2.76 2.81 2.65 0 0 0
03/01/2025
2.75
 10,200 2.77 2.85 2.75 0 0 0
02/01/2025
2.77
 44,100 2.88 2.88 2.77 0 0 0
31/12/2024
2.77
 44,500 2.88 2.88 2.77 0 0 0
30/12/2024
2.79
 41,500 2.84 2.84 2.78 0 0 0
27/12/2024
2.78
 71,400 2.81 2.87 2.76 0 0 0
26/12/2024
2.80
 25,600 2.76 2.84 2.76 0 0 0
25/12/2024
2.81
 94,300 2.79 2.82 2.74 0 0 0
24/12/2024
2.79
 9,200 2.80 2.83 2.74 0 0 0
23/12/2024
2.74
 4,700 2.80 2.80 2.73 0 0 0
20/12/2024
2.78
 33,000 2.80 2.80 2.67 0 0 0
19/12/2024
2.70
 50,100 2.86 2.88 2.70 0 0 0
18/12/2024
2.86
 100,500 2.79 2.89 2.74 0 0 0
17/12/2024
2.81
 17,000 2.80 2.83 2.75 0 40 -0.0
16/12/2024
2.81
 22,000 2.71 2.89 2.71 0 0 0
13/12/2024
2.82
 30,100 2.88 2.88 2.73 0 0 0
12/12/2024
2.88
 27,200 2.98 2.98 2.80 0 0 0
11/12/2024
2.88
 17,900 3.03 3.03 2.80 0 0 0
10/12/2024
2.88
 43,700 2.88 2.90 2.81 0 0 0
09/12/2024
2.88
 22,000 2.90 2.90 2.76 0 0 0
06/12/2024
2.88
 34,300 2.92 2.97 2.76 0 0 0
05/12/2024
2.92
 85,800 2.93 2.94 2.73 0 0 0
04/12/2024
2.84
 31,900 2.80 2.95 2.71 0 0 0
03/12/2024
2.85
 29,300 2.80 2.85 2.77 0 0 0
02/12/2024
2.80
 29,000 2.87 2.88 2.71 0 0 0
29/11/2024
2.79
 12,200 2.65 2.82 2.65 0 0 0
28/11/2024
2.80
 42,500 2.83 2.83 2.72 0 0 0
27/11/2024
2.84
 62,600 2.88 2.88 2.75 0 0 0
26/11/2024
2.86
 58,100 2.95 2.95 2.71 0 0 0
25/11/2024
2.85
 74,900 2.78 2.90 2.65 0 0 0
22/11/2024
2.78
 98,600 2.63 2.81 2.53 0 0 0
21/11/2024
2.63
 26,800 2.70 2.70 2.53 0 0 0
20/11/2024
2.60
 11,400 2.60 2.75 2.57 0 0 0
19/11/2024
2.58
 40,700 2.54 2.58 2.52 0 0 0
18/11/2024
2.54
 98,200 2.62 2.62 2.47 0 0 0
15/11/2024
2.58
 42,500 2.68 2.68 2.58 0 0 0
14/11/2024
2.65
 19,900 2.80 2.80 2.65 0 0 0
13/11/2024
2.71
 44,800 2.88 2.88 2.66 0 0 0
12/11/2024
2.72
 52,900 2.77 2.88 2.70 0 0 0
11/11/2024
2.77
 13,600 2.79 2.79 2.74 0 0 0
08/11/2024
2.79
 23,000 2.74 2.79 2.74 0 0 0
07/11/2024
2.79
 38,300 2.80 2.90 2.77 0 0 0
06/11/2024
2.79
 62,700 2.77 2.91 2.77 0 0 0
05/11/2024
2.76
 24,700 2.80 2.82 2.76 0 0 0
04/11/2024
2.84
 46,900 2.74 2.88 2.71 0 0 0
01/11/2024
2.91
 48,800 2.98 2.98 2.79 0 0 0
31/10/2024
2.98
 37,600 2.89 2.98 2.88 0 0 0
30/10/2024
2.89
 270,000 3.09 3.09 2.80 0 0 0
29/10/2024
2.89
 33,400 2.89 2.89 2.89 0 0 0
28/10/2024
2.71
 58,700 2.54 2.71 2.54 0 0 0
25/10/2024
2.54
 53,300 2.69 2.69 2.54 0 0 0
24/10/2024
2.60
 78,400 2.53 2.68 2.53 0 0 0
23/10/2024
2.58
 26,200 2.77 2.77 2.58 0 0 0
22/10/2024
2.77
 26,000 2.77 2.79 2.75 0 0 0
21/10/2024
2.77
 29,100 2.81 2.81 2.77 0 0 0
18/10/2024
2.85
 68,300 2.83 2.89 2.82 0 0 0
17/10/2024
2.90
 36,500 2.85 2.90 2.81 0 0 0
16/10/2024
2.88
 62,500 2.89 2.89 2.79 0 0 0
15/10/2024
2.80
 79,900 2.82 2.83 2.78 0 0 0
14/10/2024
2.82
 41,700 2.93 2.95 2.75 0 0 0
11/10/2024
2.90
 4,500 2.83 2.90 2.83 0 0 0
10/10/2024
2.90
 30,400 2.90 2.94 2.85 0 0 0
09/10/2024
2.88
 177,000 2.82 2.92 2.80 0 0 0
08/10/2024
2.82
 38,600 2.96 2.96 2.80 0 0 0
07/10/2024
2.96
 19,200 2.92 2.96 2.91 0 0 0
04/10/2024
2.92
 26,100 3 3 2.92 0 4,600 -0.0
03/10/2024
2.95
 63,800 3 3 2.95 0 0 0
02/10/2024
3.03
 73,700 3.01 3.04 2.99 0 0 0
01/10/2024
3.04
 87,800 2.96 3.05 2.96 0 0 0
30/09/2024
3
 37,300 3 3 2.97 0 0 0
27/09/2024
3.02
 15,600 3.03 3.03 2.99 0 0 0
26/09/2024
3.04
 79,900 3.08 3.09 3 0 0 0
25/09/2024
3.09
 169,700 2.98 3.09 2.95 0 0 0
24/09/2024
2.98
 32,700 2.99 3 2.89 0 0 0
23/09/2024
3.03
 55,600 3.02 3.05 2.96 0 0 0
20/09/2024
3.05
 32,200 3.08 3.08 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |