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)
25/04/2024
3.77
 27,600 3.89 3.89 3.71 0 0 0
24/04/2024
3.79
 28,800 3.70 3.80 3.68 0 0 0
23/04/2024
3.68
 15,700 3.78 3.90 3.68 0 0 0
22/04/2024
3.78
 62,500 3.70 3.81 3.70 0 0 0
19/04/2024
3.63
 315,600 3.62 3.65 3.60 0 0 0
17/04/2024
3.64
 230,900 3.70 3.80 3.60 0 0 0
16/04/2024
3.60
 255,900 3.80 3.80 3.59 0 0 0
15/04/2024
3.80
 140,700 3.97 4.01 3.80 0 0 0
12/04/2024
3.98
 91,000 4.01 4.02 3.93 0 0 0
11/04/2024
3.99
 89,300 3.99 4 3.95 0 0 0
10/04/2024
3.99
 346,900 3.95 4 3.90 0 0 0
09/04/2024
3.95
 393,000 3.90 4.02 3.90 0 0 0
08/04/2024
3.95
 436,100 4.08 4.09 3.90 0 0 0
05/04/2024
4.08
 286,300 4.20 4.20 4.05 0 0 0
04/04/2024
4.20
 948,900 4.35 4.38 4.18 0 0 0
03/04/2024
4.35
 645,300 4.50 4.50 4.19 0 0 0
02/04/2024
4.31
 1,017,300 4.04 4.31 3.80 0 0 0
01/04/2024
4.03
 151,800 4.07 4.07 4 0 0 0
29/03/2024
4.07
 59,000 4.04 4.07 4.04 0 0 0
28/03/2024
4.07
 41,900 4.08 4.08 4.03 0 100 -0.0
27/03/2024
4.08
 54,300 4.09 4.09 4.06 0 0 0
26/03/2024
4.09
 197,400 4.08 4.09 4.03 0 0 0
25/03/2024
4.08
 81,300 4.03 4.10 4.03 0 0 0
22/03/2024
4.02
 328,800 4.09 4.09 4 0 0 0
21/03/2024
4.09
 151,700 4.05 4.11 4.05 0 0 0
20/03/2024
4.05
 389,900 4.02 4.08 4 0 0 0
19/03/2024
4.02
 49,200 4.01 4.10 4.01 0 0 0
18/03/2024
4
 413,300 4.11 4.13 4 0 0 0
15/03/2024
4.11
 107,100 4.20 4.20 4.10 0 0 0
14/03/2024
4.10
 158,400 4.09 4.31 4.06 0 0 0
13/03/2024
4.03
 92,300 4.01 4.09 4.01 0 0 0
12/03/2024
4.01
 103,100 4.11 4.11 4.01 0 0 0
11/03/2024
4.05
 131,200 4.10 4.13 4.05 0 0 0
08/03/2024
4.12
 161,700 4.10 4.18 4.09 0 0 0
07/03/2024
4.12
 73,600 4.12 4.16 4.10 0 0 0
06/03/2024
4.09
 132,000 4.15 4.20 4.09 0 0 0
05/03/2024
4.14
 147,600 4.09 4.15 4.09 0 0 0
04/03/2024
4.09
 211,300 4.09 4.10 4.08 0 0 0
01/03/2024
4.09
 96,800 4.10 4.15 4.06 0 0 0
29/02/2024
4.10
 180,200 4.10 4.10 4.04 0 0 0
28/02/2024
4.10
 104,600 4.10 4.19 4.07 0 0 0
27/02/2024
4.09
 154,800 4.23 4.23 4.05 0 0 0
26/02/2024
4.12
 158,100 4.08 4.26 4.07 0 0 0
23/02/2024
4.27
 438,900 4.39 4.46 4.06 0 0 0
22/02/2024
4.32
 846,300 4.04 4.32 4.04 0 0 0
21/02/2024
4.04
 231,200 4.04 4.04 4.01 0 0 0
20/02/2024
4.04
 119,100 4.16 4.16 4 0 0 0
19/02/2024
4.10
 302,000 4.05 4.16 4 0 0 0
16/02/2024
4.01
 42,400 4.04 4.04 4 0 0 0
15/02/2024
4
 60,000 4.04 4.07 3.73 0 300 -0.0
07/02/2024
4.01
 55,700 4 4.02 4 0 0 0
06/02/2024
3.99
 48,800 4.01 4.02 3.99 0 0 0
05/02/2024
4
 119,300 4 4.02 4 0 0 0
02/02/2024
4
 125,300 4.02 4.03 4 0 0 0
01/02/2024
4
 110,000 3.99 4.02 3.99 0 0 0
31/01/2024
4
 120,900 4.01 4.02 3.99 0 0 0
30/01/2024
4.02
 75,100 4.02 4.02 4 0 0 0
29/01/2024
4.02
 29,500 4.04 4.04 4.01 0 0 0
26/01/2024
4.04
 107,800 4.01 4.05 4 0 0 0
25/01/2024
4
 96,500 4 4.06 4 0 0 0
24/01/2024
4
 103,500 4.03 4.09 4 0 0 0
23/01/2024
3.99
 80,000 3.99 4.03 3.99 0 0 0
22/01/2024
4.03
 144,300 4 4.04 3.97 0 0 0
19/01/2024
4.01
 67,300 4.04 4.05 3.99 0 0 0
18/01/2024
4.04
 51,000 4.02 4.04 3.99 0 0 0
17/01/2024
4.01
 100,100 4.09 4.09 4 0 0 0
16/01/2024
4.03
 143,100 3.98 4.03 3.97 0 0 0
15/01/2024
3.99
 195,100 4.02 4.03 3.99 0 0 0
12/01/2024
4.02
 279,800 4.01 4.04 3.96 0 0 0
11/01/2024
4.01
 254,200 4.05 4.07 3.76 0 0 0
10/01/2024
4.04
 208,700 4.04 4.11 4.03 0 0 0
09/01/2024
4.04
 194,400 4.05 4.07 4.03 0 0 0
08/01/2024
4.05
 294,000 4.06 4.09 4.04 0 0 0
05/01/2024
4.06
 254,800 4.07 4.10 4.02 0 0 0
04/01/2024
4.09
 137,700 4.16 4.21 4.09 0 0 0
03/01/2024
4.14
 482,700 4.03 4.29 4.02 0 0 0
02/01/2024
4.03
 117,200 4.09 4.09 4.02 0 0 0
29/12/2023
4.03
 194,200 4.04 4.06 4.03 0 0 0
28/12/2023
4.04
 165,700 4.04 4.06 4.02 0 0 0
27/12/2023
4.04
 161,200 4.04 4.05 4.03 0 0 0
26/12/2023
4.04
 159,300 4.06 4.09 4.02 0 0 0
25/12/2023
4.06
 139,500 4.04 4.09 4.02 0 0 0
22/12/2023
4.04
 176,600 4.06 4.08 4.01 0 0 0
21/12/2023
4.06
 242,800 4.08 4.20 4.05 0 0 0
20/12/2023
4.08
 78,300 4.04 4.08 4 0 0 0
19/12/2023
4.04
 180,100 4.02 4.06 4 0 0 0
18/12/2023
4.02
 112,900 4.02 4.10 4.02 0 0 0
15/12/2023
4.02
 141,100 4.04 4.09 4 0 0 0
14/12/2023
4.04
 145,300 4.07 4.10 4.04 0 0 0
13/12/2023
4.07
 344,200 4.14 4.22 4.07 0 0 0
12/12/2023
4.14
 152,700 4.04 4.19 4.05 0 0 0
11/12/2023
4.04
 335,800 4.10 4.11 4 0 0 0
08/12/2023
4.10
 170,800 4.13 4.18 4.09 0 0 0
07/12/2023
4.13
 380,100 4.16 4.21 4.07 0 0 0
06/12/2023
4.16
 152,200 4.08 4.19 4.08 0 0 0
05/12/2023
4.08
 184,700 4.18 4.18 4.07 0 0 0
04/12/2023
4.18
 336,700 4.08 4.19 4.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |