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

2.80
0.04
(1.45%)
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)
10/04/2023
3.88
 570,000 3.69 3.94 3.69 0 0 -0.0
07/04/2023
3.69
 149,500 3.68 3.79 3.54 0 0 -0.0
06/04/2023
3.68
 324,000 3.64 3.85 3.64 0 0 -0.0
05/04/2023
3.64
 370,200 3.41 3.64 3.41 0 1,000 -0.0
04/04/2023
3.41
 79,100 3.40 3.44 3.36 0 0 0
03/04/2023
3.40
 153,000 3.32 3.45 3.35 0 0 0
31/03/2023
3.32
 37,900 3.37 3.40 3.31 0 0 0
30/03/2023
3.37
 41,300 3.38 3.41 3.35 0 0 0
29/03/2023
3.38
 35,200 3.38 3.38 3.33 0 0 0
28/03/2023
3.38
 110,400 3.40 3.46 3.32 0 0 0
27/03/2023
3.40
 66,100 3.36 3.40 3.30 0 0 0
24/03/2023
3.36
 55,000 3.36 3.40 3.22 0 0 0
23/03/2023
3.36
 26,900 3.30 3.38 3.26 0 0 0
22/03/2023
3.30
 144,500 3.32 3.33 3.29 0 0 0
21/03/2023
3.32
 73,400 3.33 3.34 3.23 0 0 -0.0
20/03/2023
3.33
 104,800 3.42 3.45 3.30 0 0 -0.0
17/03/2023
3.42
 62,200 3.43 3.60 3.40 0 0 -0.0
16/03/2023
3.43
 32,700 3.45 3.49 3.39 0 0 -0.0
15/03/2023
3.45
 170,300 3.38 3.50 3.40 0 0 -0.0
14/03/2023
3.38
 161,400 3.44 3.44 3.25 0 0 -0.0
13/03/2023
3.44
 102,400 3.45 3.53 3.27 0 0 -0.0
10/03/2023
3.45
 70,900 3.48 3.50 3.39 0 0 -0.0
09/03/2023
3.48
 67,400 3.45 3.49 3.38 0 0 -0.0
08/03/2023
3.45
 136,500 3.44 3.48 3.35 0 0 -0.0
07/03/2023
3.44
 68,300 3.38 3.44 3.33 0 0 -0.0
06/03/2023
3.38
 143,500 3.33 3.50 3.33 0 0 -0.0
03/03/2023
3.33
 61,900 3.38 3.49 3.30 0 0 -0.0
02/03/2023
3.38
 111,100 3.40 3.42 3.30 0 0 -0.0
01/03/2023
3.40
 212,100 3.33 3.40 3.20 0 0 -0.0
28/02/2023
3.33
 232,600 3.33 3.47 3.26 0 0 -0.0
27/02/2023
3.33
 324,900 3.56 3.56 3.33 0 0 -0.0
24/02/2023
3.56
 132,000 3.70 3.80 3.54 0 0 -0.0
23/02/2023
3.70
 435,400 3.97 3.99 3.70 0 0 -0.0
22/02/2023
3.97
 1,122,700 4.16 4.16 3.87 0 0 -0.0
21/02/2023
4.16
 139,300 4.17 4.28 4.06 0 0 -0.0
20/02/2023
4.17
 178,600 3.90 4.17 4.04 0 0 -0.0
17/02/2023
3.90
 137,800 3.95 4.09 3.84 0 0 -0.0
16/02/2023
3.95
 76,300 4.01 4.18 3.86 0 0 -0.0
15/02/2023
4.01
 366,500 4.03 4.25 3.76 0 0 -0.0
14/02/2023
4.03
 258,300 4.33 4.33 4.03 0 0 -0.0
13/02/2023
4.33
 169,100 4.65 4.65 4.33 0 0 -0.0
10/02/2023
4.65
 280,900 4.65 4.89 4.40 0 0 -0.0
09/02/2023
4.65
 464,700 4.35 4.65 4.35 0 0 -0.0
08/02/2023
4.35
 1,049,400 4.62 4.94 4.32 0 0 -0.0
07/02/2023
4.62
 327,100 4.32 4.62 4.62 0 0 -0.0
06/02/2023
4.32
 116,700 4.04 4.32 4.32 0 0 -0.0
03/02/2023
4.04
 129,000 3.78 4.04 3.79 0 0 -0.0
02/02/2023
3.78
 106,500 3.84 3.99 3.65 0 0 -0.0
01/02/2023
3.84
 348,500 3.85 4.11 3.71 0 0 -0.0
31/01/2023
3.85
 269,200 3.60 3.85 3.70 0 0 -0.0
30/01/2023
3.60
 98,300 3.37 3.60 3.38 0 0 -0.0
27/01/2023
3.37
 44,500 3.32 3.37 3.32 0 0 -0.0
19/01/2023
3.32
 88,200 3.41 3.41 3.25 0 0 -0.0
18/01/2023
3.41
 68,100 3.29 3.44 3.28 0 0 -0.0
17/01/2023
3.29
 47,900 3.29 3.37 3.28 0 0 -0.0
16/01/2023
3.29
 15,500 3.30 3.30 3.28 0 0 -0.0
13/01/2023
3.30
 57,800 3.32 3.36 3.27 0 0 -0.0
12/01/2023
3.32
 12,900 3.36 3.36 3.25 0 0 -0.0
11/01/2023
3.36
 42,500 3.38 3.38 3.26 0 0 -0.0
10/01/2023
3.38
 52,200 3.35 3.39 3.25 0 0 -0.0
09/01/2023
3.35
 34,500 3.35 3.38 3.21 0 0 -0.0
06/01/2023
3.35
 81,700 3.37 3.39 3.35 0 0 -0.0
05/01/2023
3.37
 12,300 3.37 3.40 3.29 0 0 -0.0
04/01/2023
3.37
 87,600 3.28 3.42 3.28 0 0 -0.0
03/01/2023
3.28
 42,800 3.25 3.33 3.25 0 0 -0.0
30/12/2022
3.25
 42,000 3.22 3.30 3.17 0 0 -0.0
29/12/2022
3.22
 9,200 3.25 3.39 3.22 0 0 -0.0
28/12/2022
3.25
 27,500 3.36 3.39 3.24 0 0 -0.0
27/12/2022
3.36
 13,000 3.35 3.40 3.27 0 0 -0.0
26/12/2022
3.35
 115,100 3.30 3.43 3.21 0 0 -0.0
23/12/2022
3.30
 93,100 3.30 3.30 3.10 0 0 -0.0
22/12/2022
3.30
 122,700 3.27 3.30 3.19 0 0 -0.0
21/12/2022
3.27
 156,400 3.51 3.69 3.27 0 0 -0.0
20/12/2022
3.51
 88,600 3.76 3.85 3.50 0 0 -0.0
19/12/2022
3.76
 124,200 3.75 3.95 3.70 0 0 -0.0
16/12/2022
3.75
 59,200 3.76 3.76 3.62 0 0 -0.0
15/12/2022
3.76
 42,100 3.76 3.80 3.61 0 0 -0.0
14/12/2022
3.76
 92,900 3.75 3.83 3.60 0 0 -0.0
13/12/2022
3.75
 74,000 3.74 3.89 3.55 0 0 -0.0
12/12/2022
3.74
 115,400 3.78 3.95 3.73 0 0 -0.0
09/12/2022
3.78
 98,600 3.79 3.89 3.60 0 0 -0.0
08/12/2022
3.79
 84,300 3.72 3.96 3.51 0 0 -0.0
07/12/2022
3.72
 55,600 4 4.05 3.72 0 0 -0.0
06/12/2022
4
 124,700 4.09 4.19 3.97 0 0 -0.0
05/12/2022
4.09
 208,500 4.24 4.40 4.09 0 0 -0.0
02/12/2022
4.24
 86,700 4.20 4.31 3.95 0 0 -0.0
01/12/2022
4.20
 142,300 4.21 4.44 4.20 0 0 -0.0
30/11/2022
4.21
 107,800 4 4.24 4 0 0 -0.0
29/11/2022
4
 205,400 3.76 4.02 3.79 0 0 -0.0
28/11/2022
3.76
 166,800 3.52 3.76 3.55 0 0 -0.0
25/11/2022
3.52
 90,900 3.58 3.63 3.45 0 0 -0.0
24/11/2022
3.58
 80,000 3.55 3.63 3.31 0 0 -0.0
23/11/2022
3.55
 104,100 3.54 3.56 3.33 0 0 -0.0
22/11/2022
3.54
 252,900 3.44 3.68 3.41 0 0 -0.0
21/11/2022
3.44
 89,900 3.32 3.44 3.15 0 0 -0.0
18/11/2022
3.32
 86,300 3.32 3.36 3.15 0 0 -0.0
17/11/2022
3.32
 115,300 3.13 3.34 3.13 0 0 -0.0
16/11/2022
3.13
 590,000 2.93 3.13 2.73 0 0 -0.0
15/11/2022
2.93
 107,300 3.14 3.35 2.93 0 0 -0.0
14/11/2022
3.14
 106,200 3.37 3.37 3.14 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |