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

2.76
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
(2025-12-29) 		-0.10 -3.53% 942,400 0 0
2.65
2.83
2.76
2 tháng
(2025-11-28) 		-0.38 -12.22% 1,907,500 0 0
2.65
3.11
2.76
3 tháng
(2025-10-29) 		-0.32 -10.49% 2,410,300 0 0
2.65
3.13
2.76
6 tháng
(2025-07-31) 		-0.64 -18.99% 8,903,300 -2,500 -0.0
2.65
3.69
2.76
12 tháng
(2025-02-03) 		0.26 10.53% 25,676,300 -21,007 -0.0
2
3.93
2.76
24 tháng
(2024-02-07) 		-1.28 -31.92% 50,122,100 -31,047 -0.1
2
4.35
2.76
36 tháng
(2023-02-13) 		-1.60 -36.95% 151,306,400 -56,647 -0.5
2
6.47
2.76
60 tháng
(2021-02-22) 		-2.97 -52.11% 359,631,100 -79,424 0.9
2
18.90
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.20
 305,700 4.29 4.35 4.18 0 0 0
11/07/2023
4.29
 372,800 4.37 4.40 4.28 0 0 0
10/07/2023
4.37
 235,800 4.26 4.37 4.26 0 6,700 -0.0
07/07/2023
4.26
 362,700 4.22 4.30 4.12 0 0 0
06/07/2023
4.22
 345,000 4.45 4.45 4.22 0 0 0
05/07/2023
4.45
 274,800 4.55 4.55 4.40 0 0 0
04/07/2023
4.55
 555,500 4.30 4.55 4.22 0 0 0
03/07/2023
4.30
 383,100 4.36 4.47 4.30 0 0 0
30/06/2023
4.36
 217,900 4.47 4.59 4.25 0 0 0
29/06/2023
4.47
 667,400 4.55 4.55 4.20 0 0 0
28/06/2023
4.55
 1,199,800 4.80 4.94 4.47 0 0 0
27/06/2023
4.80
 360,200 4.96 5.09 4.80 0 0 0
26/06/2023
4.96
 3,201,200 4.82 5.15 4.70 0 0 0
23/06/2023
4.82
 515,800 4.51 4.82 4.82 0 500 -0.0
22/06/2023
4.51
 499,100 4.22 4.51 4.51 0 500 -0.0
21/06/2023
4.22
 273,100 4.10 4.24 4.07 0 0 0
20/06/2023
4.10
 285,200 3.92 4.14 3.97 0 0 0
19/06/2023
3.92
 891,000 4.20 4.20 3.91 0 0 0
16/06/2023
4.20
 625,200 4.46 4.55 4.20 0 0 0
15/06/2023
4.46
 452,200 4.60 4.70 4.40 0 0 0
14/06/2023
4.60
 1,220,100 4.72 5.05 4.60 0 0 0
13/06/2023
4.72
 631,000 4.42 4.72 4.72 0 0 0
12/06/2023
4.42
 896,500 4.14 4.42 4.15 0 0 0
09/06/2023
4.14
 471,300 4.12 4.28 4.05 0 0 0
08/06/2023
4.12
 675,500 4.38 4.52 4.08 0 500 -0.0
07/06/2023
4.38
 640,200 4.20 4.39 4 0 0 0
06/06/2023
4.20
 315,700 4.06 4.20 4.08 0 0 0
05/06/2023
4.06
 577,300 4 4.19 4 0 0 0
02/06/2023
4
 685,700 4.21 4.30 3.92 0 0 0
01/06/2023
4.21
 1,302,700 3.94 4.21 3.95 0 0 0
31/05/2023
3.94
 605,300 3.76 3.97 3.76 0 0 0
30/05/2023
3.76
 358,900 3.75 3.91 3.69 0 0 0
29/05/2023
3.75
 538,400 3.51 3.75 3.58 0 0 0
26/05/2023
3.51
 238,300 3.49 3.63 3.49 0 0 0
25/05/2023
3.49
 105,300 3.50 3.55 3.46 0 0 0
24/05/2023
3.50
 207,700 3.56 3.58 3.50 0 0 0
23/05/2023
3.56
 56,000 3.56 3.60 3.52 0 0 0
22/05/2023
3.56
 84,900 3.52 3.67 3.54 0 0 0
19/05/2023
3.52
 55,600 3.59 3.65 3.52 0 0 0
18/05/2023
3.59
 98,000 3.61 3.65 3.55 0 0 0
17/05/2023
3.61
 179,600 3.60 3.67 3.60 0 0 0
16/05/2023
3.60
 133,500 3.64 3.70 3.58 0 0 0
15/05/2023
3.64
 267,700 3.57 3.69 3.58 0 0 0
12/05/2023
3.57
 271,700 3.60 3.66 3.50 0 0 0
11/05/2023
3.60
 344,000 3.60 3.70 3.59 0 0 0
10/05/2023
3.60
 382,400 3.74 3.80 3.52 0 0 0
09/05/2023
3.74
 343,700 3.59 3.80 3.61 0 0 0
08/05/2023
3.59
 314,300 3.36 3.59 3.36 0 0 0
05/05/2023
3.36
 30,300 3.40 3.40 3.30 0 0 0
04/05/2023
3.40
 40,100 3.44 3.44 3.37 0 0 0
28/04/2023
3.44
 154,000 3.40 3.48 3.34 0 0 0
27/04/2023
3.40
 26,900 3.43 3.48 3.20 0 0 0
26/04/2023
3.43
 62,100 3.41 3.44 3.34 0 0 -0.0
25/04/2023
3.41
 78,400 3.44 3.50 3.39 0 0 -0.0
24/04/2023
3.44
 33,300 3.39 3.45 3.36 0 0 -0.0
21/04/2023
3.39
 101,300 3.45 3.50 3.39 0 0 -0.0
20/04/2023
3.45
 89,600 3.47 3.60 3.43 0 0 0
19/04/2023
3.47
 17,200 3.53 3.60 3.47 0 0 -0.0
18/04/2023
3.53
 24,300 3.48 3.56 3.44 0 0 -0.0
17/04/2023
3.48
 98,400 3.45 3.48 3.37 0 0 -0.0
14/04/2023
3.45
 358,200 3.70 3.70 3.45 0 0 -0.0
13/04/2023
3.70
 115,300 3.88 3.88 3.70 0 0 -0.0
12/04/2023
3.88
 355,900 3.85 3.88 3.69 0 0 -0.0
11/04/2023
3.85
 131,700 3.88 3.90 3.74 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |