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

2.79
0.08
(2.95%)

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
(2024-10-14)
-0.11 -3.90% 1,257,300 0 0
2.54
2.98
2.71
2 tháng
(2024-09-16)
-0.19 -6.55% 2,584,500 -4,600 -0.0
2.54
3.09
2.71
3 tháng
(2024-08-15)
-0.44 -13.97% 3,730,000 -5,400 -0.0
2.54
3.26
2.71
6 tháng
(2024-05-17)
-1.10 -28.87% 9,380,300 -6,100 -0.0
2.54
4.08
2.71
12 tháng
(2023-11-20)
-1.42 -34.38% 33,854,300 -21,500 -0.1
2.54
4.35
2.71
24 tháng
(2022-11-24)
-0.87 -24.30% 129,989,700 -32,100 -0.9
2.54
6.47
2.71
36 tháng
(2021-11-29)
-9.84 -78.41% 301,415,200 -20,277 1.1
2.54
18.90
2.71
60 tháng
(2019-12-10)
-1.85 -40.57% 338,823,750 -204,667 0.4
2.54
18.90
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
6.03
68,100 6 6.20 6.03 0 5,000 -0.0
07/04/2021
6
17,000 6 6.10 5.95 0 5,200 -0.0
06/04/2021
6
38,000 5.96 6 5.95 0 0 0
05/04/2021
5.96
19,800 5.95 6.10 5.95 0 0 0
02/04/2021
5.95
43,800 6 6 5.81 0 0 0
01/04/2021
6
1,200 6.10 6.10 5.90 0 0 0
31/03/2021
6.10
19,100 6 6.20 5.99 0 0 0
30/03/2021
6
17,300 5.99 6.10 5.80 0 0 0
29/03/2021
5.99
31,800 5.60 5.99 5.80 0 0 0
26/03/2021
5.60
10,800 6 6.10 5.60 0 0 0
25/03/2021
6
11,300 6 6.20 5.80 0 0 0
24/03/2021
6
8,200 6 6 6 0 0 0
23/03/2021
6
22,900 6.10 6.10 6 0 0 0
22/03/2021
6.10
22,100 6.10 6.10 6.08 700 0 0.0
19/03/2021
6.10
23,500 6.10 6.12 6.08 0 0 0
18/03/2021
6.10
25,500 6.20 6.20 6.08 0 0 0
17/03/2021
6.20
22,800 6.30 6.30 6 0 0 0
16/03/2021
6.30
11,300 6.18 6.50 6.20 0 0 0
15/03/2021
6.18
26,100 6.22 6.23 5.90 0 0 0
12/03/2021
6.22
27,600 6.30 6.30 6.20 0 0 0
11/03/2021
6.30
22,300 6.60 6.94 6.20 0 0 0
10/03/2021
6.60
49,400 6.20 6.60 6.20 0 0 0
09/03/2021
6.20
132,000 5.80 6.20 6.20 0 0 0
08/03/2021
5.80
55,700 5.70 6 5.80 0 0 0
05/03/2021
5.70
16,500 5.60 5.70 5.60 0 0 0
04/03/2021
5.60
22,800 5.79 5.80 5.60 0 0 0
03/03/2021
5.79
1,700 5.63 5.87 5.63 0 0 0
02/03/2021
5.63
7,300 5.65 5.65 5.60 0 0 0
01/03/2021
5.65
16,000 5.65 5.68 5.50 0 5,400 -0.0
26/02/2021
5.65
3,200 5.50 5.67 5.50 0 0 0
25/02/2021
5.50
2,000 5.70 5.75 5.46 0 200 -0.0
24/02/2021
5.70
3,900 5.70 6 5.70 1,100 0 0.0
23/02/2021
5.70
13,000 5.70 5.70 5.50 0 0 0
22/02/2021
5.70
2,400 5.80 5.80 5.60 0 0 0
19/02/2021
5.80
100 5.80 5.80 5.80 0 0 0
18/02/2021
5.80
11,400 5.60 5.80 5.55 0 0 0
17/02/2021
5.60
27,000 5.94 6 5.55 0 0 0
09/02/2021
5.94
900 5.60 5.94 5.94 0 0 0
08/02/2021
5.60
15,100 5.59 5.68 5.59 0 0 0
05/02/2021
5.59
10,800 5.69 5.69 5.50 0 0 0
04/02/2021
5.69
9,000 5.60 5.70 5.22 0 0 0
03/02/2021
5.60
3,300 5.50 5.65 5.60 0 0 0
02/02/2021
5.50
17,800 5.50 5.55 5.12 0 0 0
01/02/2021
5.50
6,100 5.49 5.70 5.50 0 0 0
29/01/2021
5.49
12,100 5.22 5.49 4.86 0 0 0
28/01/2021
5.22
15,700 5.61 5.61 5.22 0 0 0
27/01/2021
5.61
5,000 6 6 5.61 0 0 0
26/01/2021
6
5,600 6.01 6.20 6 0 0 0
25/01/2021
6.01
8,900 6.45 6.45 6 0 0 0
22/01/2021
6.45
1,300 6.48 6.48 6.45 0 0 0
21/01/2021
6.48
7,100 6.44 6.60 6.12 0 0 0
20/01/2021
6.44
38,400 6.47 6.47 6.02 0 0 0
19/01/2021
6.47
50,300 6.95 6.95 6.47 0 0 0
18/01/2021
6.95
10,100 7 7 6.60 0 0 0
15/01/2021
7
41,800 6.63 7.09 6.80 0 10,900 -0.1
14/01/2021
6.63
84,500 6.20 6.63 6.35 200 0 0.0
13/01/2021
6.20
24,500 6.29 6.40 6.20 0 0 0
12/01/2021
6.29
19,100 6.44 6.44 6.20 0 0 0
11/01/2021
6.44
6,700 6.21 6.55 6.30 0 0 0
08/01/2021
6.21
24,300 6.45 6.50 6.21 0 0 0
07/01/2021
6.45
19,700 6.20 6.50 5.80 0 0 0
06/01/2021
6.20
20,800 6.26 6.40 6.10 0 0 0
05/01/2021
6.26
12,400 6.40 6.40 6.26 400 0 0.0
04/01/2021
6.40
19,700 6.60 6.60 6.30 0 0 0
31/12/2020
6.60
67,640 6.50 6.95 6.51 0 0 0
30/12/2020
6.50
43,680 6.08 6.50 6.45 900 0 0
29/12/2020
6.08
32,540 5.69 6.08 5.69 0 0 0
28/12/2020
5.69
67,750 5.70 5.70 5.32 0 0 0
25/12/2020
5.70
1,780 5.70 6 5.41 0 0 0
24/12/2020
5.70
7,530 5.70 6.06 5.60 0 0 0
23/12/2020
5.70
23,390 5.60 5.80 5.60 0 0 0
22/12/2020
5.60
35,060 5.65 5.65 5.50 0 0 0
21/12/2020
5.65
9,340 5.50 5.70 5.60 0 0 0
18/12/2020
5.50
18,060 5.61 5.78 5.45 0 0 0
17/12/2020
5.61
750 5.61 5.70 5.61 0 0 0
16/12/2020
5.61
19,390 5.69 5.69 5.45 0 0 0
15/12/2020
5.69
14,320 5.70 5.70 5.31 0 0 0
14/12/2020
5.70
13,430 5.65 5.90 5.68 0 0 0
11/12/2020
5.65
12,840 5.73 5.73 5.33 0 0 0
10/12/2020
5.73
1,690 5.73 5.73 5.55 0 0 0
09/12/2020
5.73
13,730 5.73 5.73 5.51 0 0 0
08/12/2020
5.73
10,020 5.65 5.77 5.60 0 0 0
07/12/2020
5.65
13,400 5.60 5.70 5.60 0 0 0
04/12/2020
5.60
3,960 5.78 5.78 5.60 0 0 0
03/12/2020
5.78
9,730 5.88 5.88 5.48 0 0 0
02/12/2020
5.88
17,270 5.94 5.94 5.54 0 70 -0.0
01/12/2020
5.94
37,420 6.07 6.07 5.65 0 0 0
30/11/2020
6.07
450 6.13 6.13 5.75 0 0 0
27/11/2020
6.13
1,500 5.91 6.30 5.91 70 0 0.0
26/11/2020
5.91
8,200 5.61 5.93 5.40 0 0 0
25/11/2020
5.61
24,420 5.95 5.95 5.54 0 0 0
24/11/2020
5.95
2,230 5.95 6.34 5.95 0 0 0
23/11/2020
5.95
1,760 6.39 6.39 5.95 0 0 0
20/11/2020
6.39
1,010 6.43 6.43 6.10 0 0 0
19/11/2020
6.43
10,260 6.50 6.50 6.05 0 0 0
18/11/2020
6.50
1,570 6.09 6.51 6.50 0 0 0
17/11/2020
6.09
11,860 6.54 6.95 6.09 0 0 0
16/11/2020
6.54
29,140 6.57 6.57 6.12 0 0 0
13/11/2020
6.57
4,070 6.58 6.58 6.13 0 0 0
12/11/2020
6.58
1,160 6.25 6.59 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |