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

2.72
0.01
(0.37%)

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)
12/11/2020
6.58
1,160 6.25 6.59 5.90 0 0 0
11/11/2020
6.25
100 6.70 7.10 6.25 0 0 0
10/11/2020
6.70
180 6.90 6.99 6.43 0 0 0
09/11/2020
6.90
4,810 6.47 6.90 6.02 0 0 0
06/11/2020
6.47
3,260 6.95 7 6.47 700 0 0.0
05/11/2020
6.95
600 7 7 6.51 0 0 0
04/11/2020
7
13,410 7.10 7.10 6.61 0 0 0
03/11/2020
7.10
0 7.10 7.10 7.10 0 0 0
02/11/2020
7.10
10 7 7.10 7.10 0 0 0
30/10/2020
7
130 6.65 7.09 6.50 0 0 0
29/10/2020
6.65
850 7.15 7.19 6.65 0 0 0
28/10/2020
7.15
7,810 7.24 7.24 6.79 0 0 0
27/10/2020
7.24
10 6.79 7.24 7.24 0 0 0
26/10/2020
6.79
1,440 6.94 6.94 6.79 0 0 0
23/10/2020
6.94
5,020 6.95 6.95 6.49 0 0 0
22/10/2020
6.95
2,630 6.96 6.96 6.48 0 0 0
21/10/2020
6.96
1,910 7.05 7.05 6.96 0 0 0
20/10/2020
7.05
1,290 7.10 7.10 6.62 0 0 0
19/10/2020
7.10
10 7.10 7.10 7.10 0 0 0
16/10/2020
7.10
1,240 7.14 7.14 6.65 0 0 0
15/10/2020
7.14
21,970 7.18 7.18 6.68 0 0 0
14/10/2020
7.18
14,490 7.72 7.72 7.18 0 10,000 -0.1
13/10/2020
7.72
3,110 7.69 7.78 7.21 0 0 0
12/10/2020
7.69
19,400 7.69 7.70 7.60 0 0 0
09/10/2020
7.69
720 7.70 7.70 7.30 0 0 0
08/10/2020
7.70
6,920 7.80 7.89 7.27 0 0 0
07/10/2020
7.80
46,890 7.29 7.80 6.78 0 0 0
06/10/2020
7.29
22,470 6.84 7.29 6.84 0 0 0
05/10/2020
6.84
47,470 6.40 6.84 6.20 0 0 0
02/10/2020
6.40
160,190 6.28 6.50 6.28 0 0 0
01/10/2020
6.28
78,800 6.19 6.45 6.20 0 0 0
30/09/2020
6.19
107,340 6.19 6.29 6 0 0 0
29/09/2020
6.19
103,260 6.20 6.20 5.77 0 0 0
28/09/2020
6.20
420 6.20 6.20 5.77 0 0 0
25/09/2020
6.20
90,600 5.83 6.23 5.83 0 0 0
24/09/2020
5.83
94,850 5.45 5.83 5.46 4,500 0 0.0
23/09/2020
5.45
29,370 5.10 5.45 4.82 0 0 0
22/09/2020
5.10
11,710 5.47 5.47 5.10 0 0 0
21/09/2020
5.47
3,140 5.64 5.64 5.25 0 0 0
18/09/2020
5.64
13,980 5.70 5.70 5.31 0 0 0
17/09/2020
5.70
9,590 5.85 5.85 5.60 0 0 0
16/09/2020
5.85
47,210 5.85 5.85 5.45 0 0 0
15/09/2020
5.85
12,440 5.86 5.90 5.60 0 0 0
14/09/2020
5.86
22,420 5.89 5.89 5.49 0 0 0
11/09/2020
5.89
4,450 5.89 6 5.50 0 0 0
10/09/2020
5.89
9,870 6 6 5.61 0 0 0
09/09/2020
6
15,820 5.85 6 5.50 0 0 0
08/09/2020
5.85
15,730 6.25 6.25 5.85 0 0 0
07/09/2020
6.25
120,290 6.37 6.37 5.93 0 20 -0.0
04/09/2020
6.37
9,570 6.84 6.84 6.37 0 0 0
03/09/2020
6.84
7,340 7.35 7.35 6.84 0 0 0
01/09/2020
7.35
3,940 7.90 7.90 7.35 0 0 0
31/08/2020
7.90
26,440 8.49 8.49 7.90 0 0 0
28/08/2020
8.49
105,370 8.28 8.50 8.20 0 0 0
27/08/2020
8.28
617,800 7.74 8.28 7.20 0 0 0
26/08/2020
7.74
1,162,410 7.26 7.76 7.20 20 0 0.0
25/08/2020
7.26
254,910 6.79 7.26 6.32 0 0 0
24/08/2020
6.79
176,750 6.36 6.80 6.40 0 0 0
21/08/2020
6.36
259,130 5.95 6.36 6.36 0 0 0
20/08/2020
5.95
100,370 5.57 5.95 5.95 0 0 0
19/08/2020
5.57
130,010 5.21 5.57 5.50 0 0 0
18/08/2020
5.21
22,000 4.87 5.21 4.53 0 0 0
17/08/2020
4.87
9,580 4.90 4.90 4.56 0 0 0
14/08/2020
4.90
10 4.90 4.90 4.90 0 0 0
13/08/2020
4.90
3,470 4.90 4.90 4.56 0 0 0
12/08/2020
4.90
11,100 4.85 4.90 4.52 0 0 0
11/08/2020
4.85
11,290 4.90 4.90 4.71 0 0 0
10/08/2020
4.90
31,490 4.70 5 4.70 0 0 0
07/08/2020
4.70
2,360 4.69 4.70 4.50 0 0 0
06/08/2020
4.69
64,560 4.40 4.69 4.10 0 0 0
05/08/2020
4.40
300 4.40 4.40 4.40 0 0 0
04/08/2020
4.40
6,150 4.39 4.68 4.09 0 0 0
03/08/2020
4.39
1,220 4.40 4.40 4.10 0 0 0
31/07/2020
4.40
0 4.40 4.40 4.40 0 0 0
30/07/2020
4.40
13,420 4.30 4.55 4 0 0 0
29/07/2020
4.30
840 4.30 4.30 4 0 0 0
28/07/2020
4.30
110 4.40 4.40 4.20 0 0 0
27/07/2020
4.40
68,340 4.65 4.65 4.33 0 0 0
24/07/2020
4.65
100,710 4.68 4.69 4.50 0 0 0
23/07/2020
4.68
23,310 4.39 4.68 4.10 0 0 0
22/07/2020
4.39
39,900 4.11 4.39 4.35 0 0 0
21/07/2020
4.11
107,120 3.85 4.11 3.61 0 0 0
20/07/2020
3.85
25,620 4.10 4.10 3.83 0 0 0
17/07/2020
4.10
36,360 4.40 4.40 4.10 0 0 0
16/07/2020
4.40
98,130 4.32 4.62 4.05 0 0 0
15/07/2020
4.32
25,660 4.04 4.32 4.32 0 0 0
14/07/2020
4.04
23,060 3.78 4.04 4.04 0 0 0
13/07/2020
3.78
11,620 3.54 3.78 3.78 0 0 0
10/07/2020
3.54
33,700 3.31 3.54 3.32 0 0 0
09/07/2020
3.31
20,580 3.10 3.31 3.25 0 0 0
08/07/2020
3.10
31,350 3.24 3.24 3.10 0 0 0
07/07/2020
3.24
17,090 3.29 3.29 3.06 0 0 0
06/07/2020
3.29
20 3.45 3.45 3.29 0 0 0
03/07/2020
3.45
2,370 3.23 3.45 3.01 0 0 0
02/07/2020
3.23
3,510 3.47 3.47 3.23 0 0 0
01/07/2020
3.47
10,900 3.29 3.47 3.20 0 0 0
30/06/2020
3.29
5,800 3.47 3.47 3.23 0 0 0
29/06/2020
3.47
5,020 3.48 3.48 3.25 0 0 0
26/06/2020
3.48
30 3.50 3.50 3.27 0 0 0
25/06/2020
3.50
7,370 3.53 3.53 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |