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

1.55
-0.05
(-3.12%)
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
(2026-09-08) 		-0.17 -9.44% 797,400 0 0
1.60
1.80
1.60
2 tháng
(2026-08-10) 		-0.12 -6.86% 1,411,300 0 0
1.60
1.82
1.60
3 tháng
(2026-07-10) 		-0.38 -18.91% 2,858,600 0 0
1.60
2.01
1.60
6 tháng
(2026-04-13) 		-1.27 -43.79% 6,791,100 0 0
1.60
2.91
1.60
12 tháng
(2025-10-13) 		-1.72 -51.34% 12,282,700 0 0
1.60
3.40
1.60
24 tháng
(2024-10-18) 		-1.22 -42.81% 38,318,900 0 0
1.60
3.93
1.60
36 tháng
(2023-10-24) 		-2.41 -59.65% 75,917,400 0 0
1.60
4.35
1.60
60 tháng
(2021-11-03) 		-6.86 -80.80% 350,147,600 0 0
1.60
18.90
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
4.50
 152,800 4.17 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 4.90 5 4.59 0 0 0
20/10/2022
4.93
 64,200 5.05 5.19 4.91 0 0 0
19/10/2022
5.08
 66,700 5.20 5.20 5.01 0 0 0
18/10/2022
5.04
 158,900 5.05 5.29 5 0 0 0
17/10/2022
5
 101,200 5.03 5.03 4.86 0 0 0
14/10/2022
5.01
 195,000 5 5.10 5 0 0 0
13/10/2022
4.90
 133,800 5.24 5.24 4.90 0 0 0
12/10/2022
5
 472,700 4.94 5.22 4.66 0 0 0
11/10/2022
4.94
 245,600 5.31 5.47 4.94 0 0 0
10/10/2022
5.31
 265,400 5.05 5.70 5.05 0 0 0
07/10/2022
5.43
 261,600 5.68 5.68 5.43 0 0 0
06/10/2022
5.83
 144,200 6.25 6.25 5.67 0 0 0
05/10/2022
6.09
 193,500 6 6.09 5.82 0 0 0
04/10/2022
5.75
 166,200 6.10 6.11 5.75 0 0 0
03/10/2022
6.07
 263,500 6.50 6.59 6.07 0 0 0
30/09/2022
6.52
 252,600 6.70 6.70 6.29 0 0 0
29/09/2022
6.70
 327,200 6.92 6.93 6.70 0 0 0
28/09/2022
6.70
 311,300 7 7.10 6.60 0 0 0
27/09/2022
6.90
 294,800 7.40 7.40 6.87 0 0 0
26/09/2022
7.20
 261,300 7.71 7.71 7.20 0 0 0
23/09/2022
7.72
 558,900 7.23 7.72 7.23 0 0 0
22/09/2022
7.22
 299,000 6.80 7.22 6.75 0 0 0
21/09/2022
7.22
 667,900 7.80 7.80 7.22 0 0 0
20/09/2022
7.76
 371,500 8.19 8.19 7.33 0 0 0
19/09/2022
7.85
 314,500 8.30 8.30 7.75 0 0 0
16/09/2022
8.30
 725,300 8.20 8.70 8.18 0 0 0
15/09/2022
8.20
 327,900 8.20 8.30 8.15 0 0 0
14/09/2022
8.19
 429,200 8.10 8.20 8.01 0 0 0
13/09/2022
8.19
 175,900 8.10 8.32 8.10 0 0 0
12/09/2022
8.10
 336,200 8.30 8.45 8.10 0 0 0
09/09/2022
8.16
 367,600 8.70 8.70 7.90 0 0 0
08/09/2022
8.40
 728,500 8.25 8.66 8.25 0 0 0
07/09/2022
8.28
 996,300 7.80 8.32 7.70 0 0 0
06/09/2022
7.78
 630,300 8.10 8.20 7.75 0 0 0
05/09/2022
8.20
 691,900 8.24 8.53 8.19 0 0 0
31/08/2022
8.24
 2,759,600 8.24 8.24 7.80 0 0 0
30/08/2022
7.71
 127,100 7.71 7.71 7.71 0 0 0
29/08/2022
7.21
 212,200 7.21 7.21 7.21 0 0 0
26/08/2022
6.74
 294,300 6.74 6.74 6.74 0 0 0
25/08/2022
6.30
 300,300 6.22 6.47 6.12 0 0 0
24/08/2022
6.22
 132,800 6.31 6.39 6.17 0 0 0
23/08/2022
6.31
 169,000 6.30 6.46 6.11 0 0 0
22/08/2022
6.22
 205,600 6.11 6.23 6.10 0 0 0
19/08/2022
6
 283,600 5.96 6.10 5.75 0 0 0
18/08/2022
5.96
 334,300 6.30 6.30 5.96 0 0 0
17/08/2022
6.30
 458,900 6.60 6.60 6.25 0 0 0
16/08/2022
6.50
 381,400 6.50 6.65 6.36 0 0 0
15/08/2022
6.50
 576,100 6.22 6.65 6.22 0 0 0
12/08/2022
6.36
 323,800 6.12 6.46 6.12 0 0 0
11/08/2022
6.48
 637,800 6.92 6.92 6.48 0 0 0
10/08/2022
6.58
 1,196,100 6.65 6.88 6.52 0 0 0
09/08/2022
6.43
 1,331,300 6.43 6.43 6.02 0 0 0
08/08/2022
6.01
 278,000 6.01 6.01 6.01 0 0 0
05/08/2022
5.62
 135,300 5.62 5.62 5.62 0 0 0
04/08/2022
5.26
 172,400 5.26 5.26 5.26 0 0 0
03/08/2022
4.92
 632,000 4.92 4.92 4.92 0 0 0
02/08/2022
4.60
 173,500 4.55 4.60 4.44 0 0 0
01/08/2022
4.49
 80,300 4.50 4.50 4.43 0 0 0
29/07/2022
4.50
 79,400 4.58 4.58 4.45 0 0 0
28/07/2022
4.46
 106,500 4.50 4.62 4.41 0 0 0
27/07/2022
4.43
 71,400 4.40 4.49 4.35 0 0 0
26/07/2022
4.43
 66,600 4.44 4.50 4.35 0 0 0
25/07/2022
4.43
 108,600 4.55 4.55 4.41 0 0 0
22/07/2022
4.55
 169,900 4.58 4.60 4.40 0 0 0
21/07/2022
4.57
 99,900 4.60 4.60 4.49 0 0 0
20/07/2022
4.60
 139,000 4.66 4.75 4.58 0 0 0
19/07/2022
4.65
 51,100 4.50 4.65 4.43 0 0 0
18/07/2022
4.65
 89,100 4.55 4.70 4.55 0 0 0
15/07/2022
4.51
 276,900 4.60 4.69 4.45 0 0 0
14/07/2022
4.68
 103,800 4.69 4.69 4.50 0 0 0
13/07/2022
4.70
 119,400 4.60 4.80 4.60 0 0 0
12/07/2022
4.80
 130,200 4.95 4.95 4.71 0 0 0
11/07/2022
4.70
 193,400 4.70 4.86 4.58 0 0 0
08/07/2022
4.60
 144,600 4.50 4.60 4.31 0 0 0
07/07/2022
4.44
 180,900 4.30 4.45 4.21 0 0 0
06/07/2022
4.30
 116,000 4.35 4.35 4.01 0 0 0
05/07/2022
4.30
 223,400 4.30 4.60 4 0 0 0
04/07/2022
4.30
 77,500 4.45 4.45 4.15 0 0 0
01/07/2022
4.35
 178,100 4.19 4.35 3.95 0 0 0
30/06/2022
4.21
 170,000 4.60 4.80 4.21 0 0 0
29/06/2022
4.52
 111,200 4.54 4.70 4.51 0 0 0
28/06/2022
4.54
 455,000 4.25 4.54 4.25 0 0 0
27/06/2022
4.25
 183,900 4.20 4.26 4.05 0 0 0
24/06/2022
4.19
 187,900 4.11 4.20 4.03 0 0 0
23/06/2022
4.11
 150,700 4.20 4.20 4 0 0 0
22/06/2022
4.02
 76,900 3.90 4.08 3.90 0 0 0
21/06/2022
3.86
 381,600 3.80 4 3.78 0 0 0
20/06/2022
4.06
 242,500 4.34 4.34 4.05 0 0 0
17/06/2022
4.35
 337,700 4.35 4.35 4.05 0 0 0
16/06/2022
4.35
 79,500 4.64 4.64 4.30 0 0 0
15/06/2022
4.36
 372,400 4.68 4.68 4.36 0 0 0
14/06/2022
4.68
 305,200 4.70 4.80 4.68 0 0 0
13/06/2022
5.03
 117,600 5.39 5.39 5.03 0 0 0
10/06/2022
5.40
 97,400 5.35 5.46 5.35 0 0 0
09/06/2022
5.40
 75,900 5.31 5.42 5.25 0 0 0
08/06/2022
5.30
 134,500 5.15 5.49 5.15 0 0 0
07/06/2022
5.15
 228,900 5.09 5.37 5.05 0 0 0
06/06/2022
5.42
 416,400 5.90 5.90 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc