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)
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
19/09/2024
3.05
 87,800 3.10 3.10 2.99 0 0 0
18/09/2024
3.04
 80,600 2.97 3.09 2.93 0 0 0
17/09/2024
2.97
 31,500 2.99 3 2.91 0 0 0
16/09/2024
2.90
 183,200 2.97 3.14 2.90 0 0 0
13/09/2024
3.09
 50,600 3.18 3.18 3.03 0 0 0
12/09/2024
3.18
 363,200 3.13 3.25 3.10 0 0 0
11/09/2024
3.13
 4,600 3.11 3.19 3.06 0 0 0
10/09/2024
3.11
 10,300 3.10 3.11 3.05 0 0 0
09/09/2024
3.11
 22,600 3.11 3.14 3.10 0 0 0
06/09/2024
3.11
 37,500 3.15 3.19 3.10 0 0 0
05/09/2024
3.16
 54,800 3.10 3.20 3.07 0 0 0
04/09/2024
3.16
 25,900 3.20 3.21 3.16 0 0 0
30/08/2024
3.23
 24,300 3.22 3.23 3.12 0 0 0
29/08/2024
3.22
 27,900 3.26 3.26 3.14 0 0 0
28/08/2024
3.20
 29,400 3.09 3.28 3.06 0 0 0
27/08/2024
3.16
 34,300 3.16 3.16 3.07 0 0 0
26/08/2024
3.16
 103,700 3.06 3.24 3.06 0 0 0
23/08/2024
3.16
 34,100 3.18 3.20 3.09 0 0 0
22/08/2024
3.18
 56,700 3.20 3.20 3.06 0 0 0
21/08/2024
3.20
 44,700 3.25 3.25 3.13 0 0 0
20/08/2024
3.18
 74,700 3.20 3.27 3.18 0 0 0
19/08/2024
3.24
 43,300 3.16 3.30 3.16 0 0 0
16/08/2024
3.26
 98,200 3.15 3.29 3.15 0 0 0
15/08/2024
3.15
 4,700 3.18 3.18 3.08 0 800 -0.0
14/08/2024
3.18
 1,800 3.19 3.19 3.18 0 0 0
13/08/2024
3.15
 4,700 3.10 3.15 3.10 0 0 0
12/08/2024
3.14
 40,600 3.15 3.20 3.04 0 0 0
09/08/2024
3.17
 30,600 3.15 3.17 3.10 0 0 0
08/08/2024
3.15
 47,000 3.17 3.24 3.09 0 0 0
07/08/2024
3.15
 34,800 3.14 3.24 3.10 0 0 0
06/08/2024
3.10
 32,300 3.10 3.10 2.95 0 0 0
05/08/2024
3.02
 129,000 3.21 3.24 3.01 0 0 0
02/08/2024
3.23
 59,900 3.20 3.30 3.20 0 0 0
01/08/2024
3.28
 160,200 3.32 3.48 3.17 0 0 0
31/07/2024
3.40
 73,000 3.36 3.54 3.35 0 500 -0.0
30/07/2024
3.54
 126,200 3.42 3.69 3.22 0 0 0
29/07/2024
3.46
 44,200 3.40 3.46 3.40 0 0 0
26/07/2024
3.43
 73,500 3.47 3.51 3.42 0 0 0
25/07/2024
3.48
 33,700 3.54 3.54 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |