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

2.75
-0.01
(-0.36%)
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)
11/11/2022
3.37
 49,600 3.62 3.70 3.37 0 0 -0.0
10/11/2022
3.62
 140,900 3.83 3.83 3.57 0 0 -0.0
09/11/2022
3.83
 37,500 3.75 3.85 3.59 0 0 -0.0
08/11/2022
3.75
 181,400 3.72 3.75 3.46 0 0 -0.0
07/11/2022
3.72
 109,000 4 4.12 3.72 0 0 -0.0
04/11/2022
4
 94,000 4.16 4.16 3.88 0 0 -0.0
03/11/2022
4.16
 76,700 4.29 4.30 4.16 0 0 -0.0
02/11/2022
4.29
 57,700 4.30 4.30 4.20 0 0 -0.0
01/11/2022
4.30
 74,500 4.25 4.44 4.20 0 0 -0.0
31/10/2022
4.25
 243,400 4.53 4.53 4.22 0 0 -0.0
28/10/2022
4.53
 107,700 4.59 4.80 4.53 0 0 -0.0
27/10/2022
4.59
 79,200 4.55 4.71 4.55 0 0 0
26/10/2022
4.55
 39,700 4.50 4.73 4.47 0 0 0
25/10/2022
4.50
 152,800 4.40 4.50 4.10 0 0 0
24/10/2022
4.40
 190,400 4.60 4.73 4.28 0 0 0
21/10/2022
4.60
 276,500 4.93 5 4.59 0 0 0
20/10/2022
4.93
 64,200 5.08 5.19 4.91 0 0 0
19/10/2022
5.08
 66,700 5.04 5.20 5.01 0 0 0
18/10/2022
5.04
 158,900 5 5.29 5 0 0 -0.0
17/10/2022
5
 101,200 5.01 5.03 4.86 0 0 -0.0
14/10/2022
5.01
 195,000 4.90 5.10 5 0 0 -0.0
13/10/2022
4.90
 133,800 5 5.24 4.90 0 0 -0.0
12/10/2022
5
 472,700 4.94 5.22 4.66 0 0 -0.0
11/10/2022
4.94
 245,600 5.31 5.47 4.94 0 0 -0.0
10/10/2022
5.31
 265,400 5.43 5.70 5.05 0 0 -0.0
07/10/2022
5.43
 261,600 5.83 5.83 5.43 0 0 -0.0
06/10/2022
5.83
 144,200 6.09 6.25 5.67 0 0 -0.0
05/10/2022
6.09
 193,500 5.75 6.09 5.82 0 0 -0.0
04/10/2022
5.75
 166,200 6.07 6.11 5.75 0 0 -0.0
03/10/2022
6.07
 263,500 6.52 6.59 6.07 0 0 -0.0
30/09/2022
6.52
 252,600 6.70 6.70 6.29 0 0 -0.0
29/09/2022
6.70
 327,200 6.70 6.93 6.70 0 0 -0.0
28/09/2022
6.70
 311,300 6.90 7.10 6.60 0 1,300 -0.0
27/09/2022
6.90
 294,800 7.20 7.40 6.87 0 0 -0.0
26/09/2022
7.20
 261,300 7.72 7.72 7.20 0 900 -0.0
23/09/2022
7.72
 558,900 7.22 7.72 7.23 0 0 -0.0
22/09/2022
7.22
 299,000 7.22 7.22 6.75 0 0 -0.0
21/09/2022
7.22
 667,900 7.76 7.80 7.22 0 0 -0.0
20/09/2022
7.76
 371,500 7.85 8.19 7.33 0 0 -0.0
19/09/2022
7.85
 314,500 8.30 8.30 7.75 0 0 -0.0
16/09/2022
8.30
 725,300 8.20 8.70 8.18 0 0 -0.0
15/09/2022
8.20
 327,900 8.19 8.30 8.15 0 0 -0.0
14/09/2022
8.19
 429,200 8.19 8.20 8.01 0 0 -0.0
13/09/2022
8.19
 175,900 8.10 8.32 8.10 0 1,100 -0.0
12/09/2022
8.10
 336,200 8.16 8.45 8.10 0 2,777 -0.0
09/09/2022
8.16
 367,600 8.40 8.70 7.90 0 900 -0.0
08/09/2022
8.40
 728,500 8.28 8.66 8.25 100 2,000 -0.0
07/09/2022
8.28
 996,300 7.78 8.32 7.70 300 4,000 -0.0
06/09/2022
7.78
 630,300 8.20 8.20 7.75 800 5,000 -0.0
05/09/2022
8.20
 691,900 8.24 8.53 8.19 1,400 0 0.0
31/08/2022
8.24
 2,759,600 7.71 8.24 7.80 0 0 -0.0
30/08/2022
7.71
 127,100 7.21 7.71 7.71 0 200 -0.0
29/08/2022
7.21
 212,200 6.74 7.21 7.21 0 0 -0.0
26/08/2022
6.74
 294,300 6.30 6.74 6.74 0 0 -0.0
25/08/2022
6.30
 300,300 6.22 6.47 6.12 0 0 -0.0
24/08/2022
6.22
 132,800 6.31 6.39 6.17 0 0 -0.0
23/08/2022
6.31
 169,000 6.22 6.46 6.11 0 0 -0.0
22/08/2022
6.22
 205,600 6 6.23 6.10 0 0 -0.0
19/08/2022
6
 283,600 5.96 6.10 5.75 0 1,500 -0.0
18/08/2022
5.96
 334,300 6.30 6.30 5.96 0 3,800 -0.0
17/08/2022
6.30
 458,900 6.50 6.60 6.25 0 7,500 -0.0
16/08/2022
6.50
 381,400 6.50 6.65 6.36 0 19,700 -0.1
15/08/2022
6.50
 576,100 6.36 6.65 6.22 0 36,500 -0.2
12/08/2022
6.36
 323,800 6.48 6.48 6.12 0 34,400 -0.2
11/08/2022
6.48
 637,800 6.58 6.92 6.48 0 28,500 -0.2
10/08/2022
6.58
 1,196,100 6.43 6.88 6.52 1,100 21,400 -0.1
09/08/2022
6.43
 1,331,300 6.01 6.43 6.02 0 0 -0.1
08/08/2022
6.01
 278,000 5.62 6.01 6.01 0 0 -0.1
05/08/2022
5.62
 135,300 5.26 5.62 5.62 0 0 -0.1
04/08/2022
5.26
 172,400 4.92 5.26 5.26 0 0 -0.1
03/08/2022
4.92
 632,000 4.60 4.92 4.92 0 0 -0.1
02/08/2022
4.60
 173,500 4.49 4.60 4.44 0 12,700 -0.1
01/08/2022
4.49
 80,300 4.50 4.50 4.43 0 13,100 -0.1
29/07/2022
4.50
 79,400 4.46 4.58 4.45 0 13,200 -0.1
28/07/2022
4.46
 106,500 4.43 4.62 4.41 0 13,300 -0.1
27/07/2022
4.43
 71,400 4.43 4.49 4.35 0 11,500 -0.1
26/07/2022
4.43
 66,600 4.43 4.50 4.35 300 11,500 -0.0
25/07/2022
4.43
 108,600 4.55 4.55 4.41 0 10,600 -0.0
22/07/2022
4.55
 169,900 4.57 4.60 4.40 10,000 0 -0.0
21/07/2022
4.57
 99,900 4.60 4.60 4.49 0 9,000 -0.0
20/07/2022
4.60
 139,000 4.65 4.75 4.58 0 9,300 -0.0
19/07/2022
4.65
 51,100 4.65 4.65 4.43 0 8,800 -0.0
18/07/2022
4.65
 89,100 4.51 4.70 4.55 0 7,800 -0.0
15/07/2022
4.51
 276,900 4.68 4.69 4.45 0 7,600 -0.0
14/07/2022
4.68
 103,800 4.70 4.70 4.50 0 8,000 -0.0
13/07/2022
4.70
 119,400 4.80 4.80 4.60 200 7,500 -0.0
12/07/2022
4.80
 130,200 4.70 4.95 4.71 500 7,500 -0.0
11/07/2022
4.70
 193,400 4.60 4.86 4.58 0 7,300 -0.0
08/07/2022
4.60
 144,600 4.44 4.60 4.31 1,500 3,400 -0.0
07/07/2022
4.44
 180,900 4.30 4.45 4.21 0 6,000 -0.0
06/07/2022
4.30
 116,000 4.30 4.35 4.01 0 6,600 -0.0
05/07/2022
4.30
 223,400 4.30 4.60 4 0 6,000 -0.0
04/07/2022
4.30
 77,500 4.35 4.45 4.15 0 6,200 -0.0
01/07/2022
4.35
 178,100 4.21 4.35 3.95 100 6,400 -0.0
30/06/2022
4.21
 170,000 4.52 4.80 4.21 0 6,700 -0.0
29/06/2022
4.52
 111,200 4.54 4.70 4.51 0 5,900 -0.0
28/06/2022
4.54
 455,000 4.25 4.54 4.25 0 3,700 -0.0
27/06/2022
4.25
 183,900 4.19 4.26 4.05 200 3,900 -0.0
24/06/2022
4.19
 187,900 4.11 4.20 4.03 500 0 0.0
23/06/2022
4.11
 150,700 4.02 4.20 4 10,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |