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

3.06
0.07
(2.34%)
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) 		-0.14 -4.47% 564,400 0 0
2.95
3.13
2.99
2 tháng
(2025-10-06) 		-0.56 -15.77% 1,469,600 0 0
2.92
3.55
2.99
3 tháng
(2025-09-05) 		-0.70 -18.97% 3,338,400 -2,500 -0.0
2.92
3.69
2.99
6 tháng
(2025-06-09) 		0.31 11.57% 20,236,400 -17,907 -0.0
2.62
3.93
2.99
12 tháng
(2024-12-09) 		0.11 3.82% 25,363,100 -24,547 -0.1
2
3.93
2.99
24 tháng
(2023-12-15) 		-1.03 -25.62% 54,066,600 -31,047 -0.1
2
4.35
2.99
36 tháng
(2022-12-20) 		-0.52 -14.81% 154,104,500 -56,647 -0.8
2
6.47
2.99
60 tháng
(2020-12-30) 		-3.51 -54% 358,523,620 -88,824 0.8
2
18.90
2.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
4.08
 418,100 4.17 4.29 3.95 0 0 0
30/11/2023
4.17
 417,400 4.26 4.50 4.17 0 0 0
29/11/2023
4.26
 941,400 3.99 4.26 3.97 0 15,000 -0.1
28/11/2023
3.99
 208,700 4.01 4.03 3.94 0 0 0
27/11/2023
4.01
 183,700 4.16 4.16 4.01 0 0 0
24/11/2023
4.16
 326,500 4.17 4.18 4.08 0 0 0
23/11/2023
4.17
 630,100 4.16 4.40 4.11 0 0 0
22/11/2023
4.16
 212,700 4.11 4.18 4.07 0 0 0
21/11/2023
4.11
 125,800 4.13 4.19 4.08 0 0 0
20/11/2023
4.13
 195,000 4.18 4.18 3.91 0 0 0
17/11/2023
4.18
 675,600 4.15 4.34 4.08 0 0 0
16/11/2023
4.15
 191,200 4.06 4.15 4.06 0 0 0
15/11/2023
4.06
 273,600 4.05 4.18 4.06 0 0 0
14/11/2023
4.05
 220,200 4.11 4.17 4.04 0 0 0
13/11/2023
4.11
 213,000 4.13 4.20 4.10 0 0 0
10/11/2023
4.13
 322,600 4.28 4.28 4.06 0 0 0
09/11/2023
4.28
 606,600 4.08 4.35 4.06 0 0 0
08/11/2023
4.08
 168,600 3.95 4.15 3.83 0 0 0
07/11/2023
3.95
 122,200 3.97 4 3.91 0 0 0
06/11/2023
3.97
 70,900 3.99 4.02 3.94 0 0 0
03/11/2023
3.99
 144,600 4.10 4.20 3.98 0 0 0
02/11/2023
4.10
 193,600 3.84 4.10 3.85 0 0 0
01/11/2023
3.84
 101,900 3.74 3.85 3.56 0 0 0
31/10/2023
3.74
 172,800 3.87 3.90 3.72 0 0 0
30/10/2023
3.87
 118,300 3.90 3.91 3.76 0 0 0
27/10/2023
3.90
 209,800 3.77 3.95 3.60 0 0 0
26/10/2023
3.77
 636,700 4.05 4.05 3.77 0 0 0
25/10/2023
4.05
 399,500 4.04 4.13 4.03 0 0 0
24/10/2023
4.04
 222,100 4 4.08 4 0 0 0
23/10/2023
4
 250,100 4 4.11 3.91 0 0 0
20/10/2023
4
 514,300 3.96 4.04 3.70 0 0 0
19/10/2023
3.96
 351,400 4.13 4.18 3.90 0 0 0
18/10/2023
4.13
 816,300 4.44 4.44 4.13 0 0 0
17/10/2023
4.44
 330,900 4.77 4.94 4.44 0 0 0
16/10/2023
4.77
 355,600 4.86 5 4.77 0 0 0
13/10/2023
4.86
 557,500 5.08 5.09 4.85 0 0 0
12/10/2023
5.08
 243,000 5.13 5.29 5.01 0 0 0
11/10/2023
5.13
 468,300 4.89 5.15 4.80 0 0 0
10/10/2023
4.89
 427,100 4.88 5.01 4.88 0 0 0
09/10/2023
4.88
 455,300 4.85 4.95 4.76 0 0 0
06/10/2023
4.85
 708,700 5.09 5.20 4.79 0 0 0
05/10/2023
5.09
 945,800 5.47 5.51 5.09 0 0 0
04/10/2023
5.47
 451,700 5.32 5.50 5.16 0 0 0
03/10/2023
5.32
 1,126,000 5.72 5.72 5.32 0 0 0
02/10/2023
5.72
 399,400 5.62 5.85 5.62 0 0 0
29/09/2023
5.62
 774,100 5.56 5.80 5.40 0 0 0
28/09/2023
5.56
 382,500 5.70 5.70 5.45 0 0 0
27/09/2023
5.70
 939,300 5.60 5.70 5.21 0 0 0
26/09/2023
5.60
 1,534,400 6.02 6.02 5.60 0 0 0
25/09/2023
6.02
 1,139,900 6.47 6.71 6.02 0 0 0
22/09/2023
6.47
 1,786,100 6.10 6.52 5.92 0 900 -0.0
21/09/2023
6.10
 2,284,400 5.71 6.10 5.90 0 500 -0.0
20/09/2023
5.71
 548,400 5.34 5.71 5.40 0 0 0
19/09/2023
5.34
 2,511,200 5.74 5.74 5.34 0 0 0
18/09/2023
5.74
 1,808,300 6.17 6.17 5.74 0 0 0
15/09/2023
6.17
 882,800 6.11 6.46 5.95 0 0 0
14/09/2023
6.11
 1,581,900 6.20 6.21 5.90 0 0 0
13/09/2023
6.20
 2,505,800 5.80 6.20 5.98 0 0 0
12/09/2023
5.80
 1,304,300 5.56 5.80 5.20 0 0 0
11/09/2023
5.56
 4,095,700 5.51 5.89 5.15 0 0 0
08/09/2023
5.51
 463,800 5.15 5.51 5.51 0 0 0
07/09/2023
5.15
 2,004,500 4.82 5.15 5.12 0 0 0
06/09/2023
4.82
 678,800 4.51 4.82 4.82 0 0 0
05/09/2023
4.51
 819,400 4.22 4.51 4.22 0 0 0
31/08/2023
4.22
 182,000 4.21 4.26 4.15 0 0 0
30/08/2023
4.21
 136,500 4.20 4.25 4.15 0 0 0
29/08/2023
4.20
 253,600 4.20 4.29 4.16 0 0 0
28/08/2023
4.20
 65,200 4.20 4.26 4.16 0 0 0
25/08/2023
4.20
 96,900 4.20 4.28 4.17 0 0 0
24/08/2023
4.20
 156,500 4.20 4.27 4.13 0 0 0
23/08/2023
4.20
 162,200 4.12 4.22 4 0 0 0
22/08/2023
4.12
 733,400 4.06 4.24 3.93 0 0 0
21/08/2023
4.06
 280,000 4.36 4.36 4.06 0 0 0
18/08/2023
4.36
 724,000 4.68 4.68 4.36 0 0 0
17/08/2023
4.68
 279,800 4.71 4.77 4.64 0 0 0
16/08/2023
4.71
 294,400 4.72 4.75 4.65 0 0 0
15/08/2023
4.72
 350,000 4.72 4.90 4.70 0 0 0
14/08/2023
4.72
 401,100 4.64 4.78 4.62 0 0 0
11/08/2023
4.64
 484,700 4.68 4.78 4.50 0 0 0
10/08/2023
4.68
 810,500 4.82 4.99 4.68 0 0 0
09/08/2023
4.82
 676,200 4.86 5.10 4.80 0 0 0
08/08/2023
4.86
 1,572,900 4.56 4.87 4.56 0 0 0
07/08/2023
4.56
 434,100 4.54 4.68 4.51 0 0 0
04/08/2023
4.54
 512,600 4.44 4.55 4.45 0 0 0
03/08/2023
4.44
 464,300 4.44 4.56 4.43 0 0 0
02/08/2023
4.44
 354,600 4.48 4.51 4.40 0 0 0
01/08/2023
4.48
 557,600 4.60 4.65 4.48 0 0 0
31/07/2023
4.60
 368,100 4.61 4.75 4.58 0 0 0
28/07/2023
4.61
 921,200 4.53 4.66 4.53 0 0 0
27/07/2023
4.53
 577,900 4.40 4.62 4.39 0 0 0
26/07/2023
4.40
 249,000 4.40 4.51 4.40 0 0 0
25/07/2023
4.40
 355,400 4.58 4.62 4.40 0 0 0
24/07/2023
4.58
 575,400 4.52 4.69 4.42 0 0 0
21/07/2023
4.52
 437,500 4.30 4.54 4.25 0 0 0
20/07/2023
4.30
 206,100 4.27 4.38 4.18 0 0 0
19/07/2023
4.27
 274,300 4.35 4.39 4.27 0 0 0
18/07/2023
4.35
 232,800 4.38 4.45 4.30 0 0 0
17/07/2023
4.38
 330,500 4.25 4.44 4.34 0 0 0
14/07/2023
4.25
 359,100 4.23 4.37 4.23 0 0 0
13/07/2023
4.23
 191,100 4.20 4.35 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |