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

2.72
0.01
(0.37%)
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
(2024-10-15) 		-0.08 -2.86% 1,219,100 0 0
2.54
2.98
2.72
2 tháng
(2024-09-16) 		-0.18 -6.21% 2,588,000 -4,600 -0.0
2.54
3.09
2.72
3 tháng
(2024-08-16) 		-0.54 -16.56% 3,728,800 -4,600 -0.0
2.54
3.26
2.72
6 tháng
(2024-05-20) 		-1.13 -29.35% 9,188,500 -6,100 -0.0
2.54
4.08
2.72
12 tháng
(2023-11-20) 		-1.41 -34.14% 33,857,800 -21,500 -0.1
2.54
4.35
2.72
24 tháng
(2022-11-25) 		-0.80 -22.73% 129,913,200 -32,100 -0.9
2.54
6.47
2.72
36 tháng
(2021-11-30) 		-10.38 -79.24% 299,779,400 -27,177 1.0
2.54
18.90
2.72
60 tháng
(2019-12-11) 		-1.99 -42.25% 338,818,640 -204,667 0.4
2.54
18.90
2.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
3.53
 3,580 3.45 3.54 3.22 0 0 0
23/06/2020
3.45
 23,080 3.40 3.49 3.35 0 0 0
22/06/2020
3.40
 4,710 3.44 3.44 3.35 0 0 0
19/06/2020
3.44
 5,040 3.45 3.45 3.40 0 0 0
18/06/2020
3.45
 12,890 3.40 3.45 3.40 0 0 0
17/06/2020
3.40
 30,950 3.34 3.40 3.11 0 0 0
16/06/2020
3.34
 4,860 3.59 3.59 3.34 0 0 0
15/06/2020
3.59
 2,080 3.40 3.60 3.59 0 0 0
12/06/2020
3.40
 17,560 3.45 3.68 3.30 0 0 0
11/06/2020
3.45
 31,470 3.33 3.45 3.34 0 0 0
10/06/2020
3.33
 19,850 3.15 3.33 3.15 0 9,000 -0.0
09/06/2020
3.15
 19,990 3.25 3.25 3.08 0 2,600 -0.0
08/06/2020
3.25
 27,890 3.13 3.30 3.10 0 8,490 -0.0
05/06/2020
3.13
 16,400 3.15 3.20 3.13 0 15,900 -0.0
04/06/2020
3.15
 55,730 3.13 3.15 3 0 19,850 -0.1
03/06/2020
3.13
 10,110 3.15 3.15 2.93 0 50 -0.0
02/06/2020
3.15
 11,640 3.15 3.15 3 0 10,430 -0.0
01/06/2020
3.15
 9,500 3.38 3.38 3.15 0 9,420 -0.0
29/05/2020
3.38
 6,150 3.35 3.38 3.12 0 0 0
28/05/2020
3.35
 8,420 3.18 3.35 3 0 0 0
27/05/2020
3.18
 30 3.36 3.36 3.18 0 0 0
26/05/2020
3.36
 310 3.40 3.40 3.18 0 0 0
25/05/2020
3.40
 5,670 3.24 3.40 3.04 0 0 0
22/05/2020
3.24
 20,010 3.30 3.30 3.07 0 0 0
21/05/2020
3.30
 13,940 3.30 3.30 3.10 0 0 0
20/05/2020
3.30
 360 3.30 3.30 3.30 0 0 0
19/05/2020
3.30
 14,670 3.40 3.40 3.20 0 0 0
18/05/2020
3.40
 1,000 3.49 3.49 3.25 0 0 0
15/05/2020
3.49
 10,450 3.35 3.50 3.12 0 0 0
14/05/2020
3.35
 29,420 3.60 3.60 3.35 0 0 0
13/05/2020
3.60
 2,010 3.60 3.60 3.60 0 0 0
12/05/2020
3.60
 140 3.65 3.65 3.40 0 0 0
11/05/2020
3.65
 50 3.60 3.65 3.65 0 0 0
08/05/2020
3.60
 1,360 3.48 3.60 3.40 0 0 0
07/05/2020
3.48
 880 3.26 3.48 3.15 0 0 0
06/05/2020
3.26
 10,920 3.50 3.50 3.26 0 0 0
05/05/2020
3.50
 360 3.49 3.50 3.30 0 0 0
04/05/2020
3.49
 1,220 3.50 3.50 3.26 0 0 0
29/04/2020
3.50
 0 3.50 3.50 3.50 0 0 0
28/04/2020
3.50
 370 3.50 3.60 3.49 0 0 0
27/04/2020
3.50
 600 3.31 3.54 3.50 0 0 0
24/04/2020
3.31
 5,300 3.55 3.55 3.31 0 0 0
23/04/2020
3.55
 80 3.60 3.60 3.50 0 0 0
22/04/2020
3.60
 60 3.55 3.60 3.32 0 0 0
21/04/2020
3.55
 20 3.50 3.55 3.55 0 0 0
20/04/2020
3.50
 3,110 3.40 3.55 3.17 0 0 0
17/04/2020
3.40
 2,010 3.60 3.60 3.40 0 0 0
16/04/2020
3.60
 18,980 3.54 3.60 3.30 0 0 0
15/04/2020
3.54
 170 3.69 3.69 3.44 0 0 0
14/04/2020
3.69
 10 3.69 3.69 3.69 0 0 0
13/04/2020
3.69
 10 3.68 3.69 3.69 0 0 0
10/04/2020
3.68
 10,840 3.69 3.69 3.44 0 0 0
09/04/2020
3.69
 2,650 3.70 3.70 3.45 0 0 0
08/04/2020
3.70
 1,020 3.88 3.88 3.61 0 0 0
07/04/2020
3.88
 4,190 3.65 3.90 3.65 0 0 0
06/04/2020
3.65
 5,370 3.50 3.74 3.49 0 0 0
03/04/2020
3.50
 1,710 3.56 3.56 3.32 0 0 0
01/04/2020
3.56
 1,170 3.56 3.56 3.32 0 0 0
31/03/2020
3.56
 10 3.56 3.56 3.56 0 0 0
30/03/2020
3.56
 10 3.56 3.56 3.56 0 0 0
27/03/2020
3.56
 40 3.57 3.57 3.56 0 0 0
26/03/2020
3.57
 1,780 3.58 3.58 3.33 0 0 0
25/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
24/03/2020
3.58
 9,410 3.35 3.58 3.12 0 0 0
23/03/2020
3.35
 67,010 3.60 3.60 3.35 0 0 0
20/03/2020
3.60
 1,460 3.50 3.60 3.26 0 0 0
19/03/2020
3.50
 53,910 3.42 3.50 3.19 0 1,590 -0.0
18/03/2020
3.42
 2,090 3.20 3.42 3.41 0 0 0
17/03/2020
3.20
 3,330 3.44 3.44 3.20 0 0 0
16/03/2020
3.44
 8,000 3.69 3.69 3.44 0 0 0
13/03/2020
3.69
 11,740 3.80 3.80 3.54 0 300 -0.0
12/03/2020
3.80
 10,110 3.87 3.87 3.60 0 550 -0.0
11/03/2020
3.87
 10 3.87 3.87 3.87 0 0 0
10/03/2020
3.87
 1,980 3.95 3.95 3.68 0 150 -0.0
09/03/2020
3.95
 110 3.90 3.95 3.95 0 0 0
06/03/2020
3.90
 10 3.88 3.90 3.90 0 0 0
05/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
04/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
03/03/2020
3.88
 310 3.88 3.88 3.88 0 0 0
02/03/2020
3.88
 10 3.88 3.88 3.88 0 0 0
28/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
27/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
26/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
25/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
24/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
21/02/2020
3.88
 770 3.88 3.88 3.61 0 0 0
20/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
19/02/2020
3.88
 10 3.88 3.88 3.88 0 0 0
18/02/2020
3.88
 10,520 3.67 3.88 3.42 0 0 0
17/02/2020
3.67
 3,540 3.94 3.94 3.67 0 0 0
14/02/2020
3.94
 10 3.94 3.94 3.94 0 0 0
13/02/2020
3.94
 350 3.88 3.94 3.94 0 0 0
12/02/2020
3.88
 22,890 3.88 3.88 3.61 0 0 0
11/02/2020
3.88
 1,010 3.79 3.88 3.70 0 0 0
10/02/2020
3.79
 3,380 4 4 3.72 0 0 0
07/02/2020
4
 150 4 4 4 0 0 0
06/02/2020
4
 7,160 3.89 4 3.64 0 0 0
05/02/2020
3.89
 240 3.93 3.93 3.89 0 0 0
04/02/2020
3.93
 40 3.84 3.93 3.60 0 0 0
03/02/2020
3.84
 2,520 3.92 3.92 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |