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

1.78
-0.05
(-2.73%)
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
(2026-06-29) 		-0.54 -22.78% 2,989,700 0 0
1.78
2.37
1.78
2 tháng
(2026-06-01) 		-0.82 -30.94% 3,461,000 0 0
1.78
2.69
1.78
3 tháng
(2026-05-04) 		-0.93 -33.70% 4,040,400 0 0
1.78
2.76
1.78
6 tháng
(2026-01-30) 		-0.91 -33.21% 7,019,600 0 0
1.78
3.10
1.78
12 tháng
(2025-08-04) 		-1.51 -45.21% 15,803,500 -2,500 -0.0
1.78
3.69
1.78
24 tháng
(2024-08-08) 		-1.32 -41.90% 39,046,500 -29,947 -0.1
1.78
3.93
1.78
36 tháng
(2023-08-14) 		-2.89 -61.23% 114,584,900 -47,447 -0.1
1.78
6.47
1.78
60 tháng
(2021-08-24) 		-5.38 -74.62% 359,240,700 -10,624 1.3
1.78
18.90
1.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |