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

1.74
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
(2026-08-19) 		-0.04 -2.25% 809,800 0 0
1.69
2.83
1.74
2 tháng
(2026-07-20) 		-0.12 -6.45% 2,136,400 0 0
1.69
2.83
1.74
3 tháng
(2026-06-22) 		-0.81 -31.76% 4,908,400 0 0
1.69
2.83
1.74
6 tháng
(2026-03-23) 		-0.95 -35.32% 7,236,500 0 0
1.69
2.91
1.74
12 tháng
(2025-09-23) 		-1.81 -50.99% 13,702,400 0 0
1.69
3.59
1.74
24 tháng
(2024-09-30) 		-1.26 -42% 40,806,500 0 0
1.69
3.93
1.74
36 tháng
(2023-10-04) 		-3.73 -68.19% 85,989,000 0 0
1.69
5.47
1.74
60 tháng
(2021-10-14) 		-5.84 -77.04% 360,429,400 26,023 1.8
1.69
18.90
1.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
4.20
 96,900 4.19 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 4.22 4 0 0 0
22/08/2023
4.12
 733,400 4.21 4.24 3.93 0 0 0
21/08/2023
4.06
 280,000 4.20 4.35 4.06 0 0 0
18/08/2023
4.36
 724,000 4.65 4.65 4.36 0 0 0
17/08/2023
4.68
 279,800 4.70 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 4.78 4.90 4.70 0 0 0
14/08/2023
4.72
 401,100 4.62 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 4.84 4.99 4.68 0 0 0
09/08/2023
4.82
 676,200 4.99 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 4.55 4.68 4.51 0 0 0
04/08/2023
4.54
 512,600 4.50 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 4.50 4.51 4.40 0 0 0
01/08/2023
4.48
 557,600 4.65 4.65 4.48 0 0 0
31/07/2023
4.60
 368,100 4.70 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 4.48 4.62 4.39 0 0 0
26/07/2023
4.40
 249,000 4.41 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 4.42 4.69 4.42 0 0 0
21/07/2023
4.50
 478,100 4.30 4.54 4.25 0 0 0
20/07/2023
4.30
 206,100 4.38 4.38 4.18 0 0 0
19/07/2023
4.30
 305,500 4.30 4.39 4.27 0 0 0
18/07/2023
4.35
 232,800 4.41 4.45 4.30 0 0 0
17/07/2023
4.38
 330,500 4.35 4.44 4.34 0 0 0
14/07/2023
4.28
 362,900 4.24 4.37 4.23 0 0 0
13/07/2023
4.23
 191,100 4.28 4.35 4.20 0 0 0
12/07/2023
4.20
 362,800 4.30 4.35 4.18 0 0 0
11/07/2023
4.29
 372,800 4.34 4.40 4.28 0 0 0
10/07/2023
4.37
 235,800 4.26 4.37 4.26 0 0 0
07/07/2023
4.26
 362,700 4.12 4.30 4.12 0 0 0
06/07/2023
4.22
 345,000 4.44 4.45 4.22 0 0 0
05/07/2023
4.46
 275,000 4.52 4.55 4.40 0 0 0
04/07/2023
4.52
 567,200 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 4.59 4.59 4.25 0 0 0
29/06/2023
4.47
 685,900 4.49 4.50 4.20 0 0 0
28/06/2023
4.47
 1,302,200 4.82 4.94 4.47 0 0 0
27/06/2023
4.80
 360,200 5.08 5.09 4.80 0 0 0
26/06/2023
5
 3,225,300 5.15 5.15 4.70 0 0 0
23/06/2023
4.82
 517,100 4.82 4.82 4.82 0 0 0
22/06/2023
4.51
 499,100 4.51 4.51 4.51 0 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 4 4.14 3.97 0 0 0
19/06/2023
3.92
 891,000 4.18 4.18 3.91 0 0 0
16/06/2023
4.20
 625,200 4.50 4.55 4.20 0 0 0
15/06/2023
4.46
 452,200 4.70 4.70 4.40 0 0 0
14/06/2023
4.60
 1,220,100 5.05 5.05 4.60 0 0 0
13/06/2023
4.72
 631,000 4.72 4.72 4.72 0 0 0
12/06/2023
4.42
 896,500 4.25 4.42 4.15 0 0 0
09/06/2023
4.14
 471,300 4.28 4.28 4.05 0 0 0
08/06/2023
4.12
 675,500 4.52 4.52 4.08 0 0 0
07/06/2023
4.38
 640,200 4.25 4.39 4 0 0 0
06/06/2023
4.20
 315,700 4.12 4.20 4.08 0 0 0
05/06/2023
4.06
 577,300 4.08 4.19 4 0 0 0
02/06/2023
4
 685,700 4.30 4.30 3.92 0 0 0
01/06/2023
4.21
 1,302,700 3.95 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 3.90 3.91 3.69 0 0 0
29/05/2023
3.75
 538,400 3.58 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 3.53 3.58 3.50 0 0 0
23/05/2023
3.56
 56,100 3.55 3.60 3.52 0 0 0
22/05/2023
3.55
 91,300 3.67 3.67 3.54 0 0 0
19/05/2023
3.51
 64,700 3.65 3.65 3.51 0 0 0
18/05/2023
3.60
 100,900 3.65 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 3.70 3.70 3.58 0 0 0
15/05/2023
3.64
 267,700 3.60 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 3.68 3.70 3.59 0 0 0
10/05/2023
3.60
 382,400 3.75 3.80 3.52 0 0 0
09/05/2023
3.74
 343,700 3.65 3.80 3.61 0 0 0
08/05/2023
3.59
 314,400 3.40 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
3.37
 42,600 3.41 3.41 3.37 0 0 0
03/05/2023
3.33
 61,900 3.33 3.49 3.30 0 0 0
02/05/2023
4.04
 129,000 3.80 4.04 3.79 0 0 0
01/05/2023
3.37
 12,300 3.40 3.40 3.29 0 0 0
28/04/2023
3.41
 164,000 3.36 3.48 3.34 0 0 0
27/04/2023
3.40
 26,900 3.48 3.48 3.20 0 0 0
26/04/2023
3.43
 62,100 3.41 3.44 3.34 0 0 0
25/04/2023
3.41
 78,400 3.50 3.50 3.39 0 0 0
24/04/2023
3.44
 33,300 3.40 3.45 3.36 0 0 0
21/04/2023
3.39
 101,300 3.50 3.50 3.39 0 0 0
20/04/2023
3.45
 91,800 3.47 3.60 3.43 0 0 0
19/04/2023
3.47
 17,200 3.51 3.60 3.47 0 0 0
18/04/2023
3.53
 24,300 3.50 3.56 3.44 0 0 0
17/04/2023
3.48
 98,400 3.47 3.48 3.37 0 0 0
14/04/2023
3.45
 358,200 3.70 3.70 3.45 0 0 0
13/04/2023
3.70
 115,300 3.73 3.85 3.70 0 0 0
12/04/2023
3.88
 355,900 3.80 3.88 3.69 0 0 0
11/04/2023
3.85
 131,700 3.89 3.90 3.74 0 0 0
10/04/2023
3.88
 570,000 3.69 3.94 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |