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

1.61
0.01
(0.62%)
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)
03/06/2022
5.82
 101,900 5.92 6 5.80 0 0 0
02/06/2022
5.90
 202,800 6.08 6.10 5.90 0 0 0
01/06/2022
6.08
 81,000 6.20 6.20 5.90 0 0 0
31/05/2022
6.20
 123,000 6.29 6.29 6.10 0 0 0
30/05/2022
6.20
 176,000 6 6.21 6 0 0 0
27/05/2022
5.99
 204,000 5.60 6.06 5.60 0 0 0
26/05/2022
5.78
 297,000 5.85 5.85 5.60 0 0 0
25/05/2022
5.84
 136,600 5.60 5.93 5.60 0 0 0
24/05/2022
5.73
 171,300 5.95 5.95 5.67 0 0 0
23/05/2022
5.70
 172,000 6 6.05 5.70 0 0 0
20/05/2022
6
 194,200 5.80 6.14 5.80 0 0 0
19/05/2022
6
 89,600 6 6.11 5.85 0 0 0
18/05/2022
6.11
 106,100 6.20 6.38 6.10 0 0 0
17/05/2022
6.18
 216,700 5.58 6.19 5.58 0 0 0
16/05/2022
6
 237,400 6.11 6.31 6 0 0 0
13/05/2022
5.90
 260,100 6.30 6.54 5.90 0 0 0
12/05/2022
6.34
 145,200 7 7 6.33 0 0 0
11/05/2022
6.80
 183,100 6.80 7 6.66 0 0 0
10/05/2022
6.80
 380,600 6.44 7.17 6.44 0 0 0
09/05/2022
6.92
 113,500 7.40 7.40 6.92 0 0 0
06/05/2022
7.44
 260,300 7.45 7.80 7.44 0 0 0
05/05/2022
8
 263,700 8.20 8.35 7.91 0 0 0
04/05/2022
8.22
 356,400 8.65 8.73 8 0 0 0
29/04/2022
8.46
 324,300 8.16 8.46 8.10 0 0 0
28/04/2022
7.91
 421,800 7.26 7.91 7.26 0 0 0
27/04/2022
7.40
 544,400 7.20 7.53 7 0 0 0
26/04/2022
7.27
 184,900 7.20 7.30 6.85 0 0 0
25/04/2022
7.14
 462,400 7.20 7.55 6.90 0 0 0
22/04/2022
7.06
 2,538,100 6.14 7.06 6.14 0 0 0
21/04/2022
6.60
 441,000 6.60 6.60 6.60 0 0 0
20/04/2022
7.09
 424,500 7.15 7.20 7.09 0 0 0
19/04/2022
7.62
 758,200 7.96 7.96 7.62 0 0 0
18/04/2022
8.19
 816,500 8.80 8.80 8.19 0 0 0
15/04/2022
8.80
 1,751,500 8.41 9.32 8.41 0 0 0
14/04/2022
8.96
 796,000 8.96 8.96 8.96 0 0 0
13/04/2022
9.63
 243,600 9.63 9.63 9.63 0 0 0
12/04/2022
10.35
 404,400 10.35 10.35 10.35 0 0 0
08/04/2022
11.10
 1,252,500 11.90 12 11.10 0 0 0
07/04/2022
11.90
 686,700 12.40 12.40 11.70 0 0 0
06/04/2022
12.50
 569,300 12.40 12.65 12.25 0 0 0
05/04/2022
12.60
 952,600 13 13 12.45 0 0 0
04/04/2022
13
 786,300 13.10 13.55 13 0 0 0
01/04/2022
13.20
 439,600 13 13.30 12.70 0 0 0
31/03/2022
13.05
 617,600 13.30 13.50 12.95 0 0 0
30/03/2022
13.35
 1,221,000 13.95 14 13.05 0 0 0
29/03/2022
14
 483,300 14 14.40 14 0 0 0
28/03/2022
13.95
 1,041,700 14.10 14.55 13.70 0 0 0
25/03/2022
14.55
 1,536,600 14.05 14.70 14.05 0 0 0
24/03/2022
14.10
 1,088,200 14.30 14.40 14 0 0 0
23/03/2022
14.25
 746,900 14.55 14.60 14.25 0 0 0
22/03/2022
14.55
 1,368,100 14.65 14.75 14.45 0 0 0
21/03/2022
14.35
 709,000 14.20 14.35 14 0 0 0
18/03/2022
14.20
 487,400 14.40 14.40 14.05 0 0 0
17/03/2022
14.35
 579,900 14.45 14.45 14.15 0 0 0
16/03/2022
14.35
 331,500 13.85 14.35 13.70 0 0 0
15/03/2022
13.85
 625,600 13.60 13.85 13.30 0 0 0
14/03/2022
13.65
 843,800 14.10 14.30 13.50 0 0 0
11/03/2022
14.50
 746,600 14.40 14.70 14.15 0 0 0
10/03/2022
14.75
 610,700 14.35 14.75 14.15 0 0 0
09/03/2022
14.30
 889,400 14.40 14.60 13.75 0 0 0
08/03/2022
14.30
 907,700 14.50 15 14.25 0 0 0
07/03/2022
15.10
 948,100 14.95 15.40 14.30 0 0 0
04/03/2022
15.05
 1,433,100 15.80 15.80 15.05 0 0 0
03/03/2022
15.05
 1,531,800 14.40 15.05 14.25 0 0 0
02/03/2022
14.10
 1,256,800 13.95 14.45 13.90 0 0 0
01/03/2022
13.85
 845,600 13.80 13.95 13.60 0 0 0
28/02/2022
13.55
 474,500 13.50 13.70 13.10 0 0 0
25/02/2022
13.70
 968,300 13.70 14.20 13.65 0 0 0
24/02/2022
13.70
 963,500 14.10 14.30 13.30 0 0 0
23/02/2022
14.25
 568,000 14.10 14.40 14.10 0 0 0
22/02/2022
14.10
 613,200 14.20 14.40 14 0 0 0
21/02/2022
14.50
 1,337,500 14.50 14.75 14.10 0 0 0
18/02/2022
14.45
 1,733,000 13.60 14.45 13.40 0 0 0
17/02/2022
13.80
 609,300 13.50 13.95 13.10 0 0 0
16/02/2022
13.30
 734,800 12.95 13.30 12.80 0 0 0
15/02/2022
12.70
 399,100 13 13.10 12.60 0 0 0
14/02/2022
12.80
 362,700 13 13.10 12.80 0 0 0
11/02/2022
13.35
 267,500 12.90 13.55 12.90 0 0 0
10/02/2022
13.50
 323,900 13.25 13.95 13 0 0 0
09/02/2022
13.15
 364,500 13.30 13.30 12.75 0 0 0
08/02/2022
13.20
 216,900 13.55 13.55 12.95 0 0 0
07/02/2022
13.50
 325,500 13.50 13.60 13.30 0 0 0
28/01/2022
13.30
 249,300 13 13.30 12.55 0 0 0
27/01/2022
13
 322,400 13.75 13.75 13 0 0 0
26/01/2022
13.80
 453,000 13.25 14.15 13.20 0 0 0
25/01/2022
13.25
 325,500 12.85 13.25 12.45 0 0 0
24/01/2022
12.80
 1,390,300 14.25 14.25 12.55 0 0 0
21/01/2022
13.45
 425,500 13.45 13.45 13.45 0 0 0
20/01/2022
12.60
 537,300 11.50 12.60 11.45 0 0 0
19/01/2022
11.40
 885,900 11.30 12 11.30 0 0 0
18/01/2022
12.10
 704,000 12.40 12.45 12.10 0 0 0
17/01/2022
13
 690,300 14.05 14.05 13 0 0 0
14/01/2022
13.95
 1,144,500 12.95 14.65 12.95 0 0 0
13/01/2022
13.90
 1,370,700 14.25 14.90 13.90 0 0 0
12/01/2022
14.90
 1,939,300 14.75 15 14.15 0 0 0
11/01/2022
15.20
 1,192,300 15.85 15.85 15.20 0 0 0
10/01/2022
15.90
 1,823,300 16.95 17 15.90 0 0 0
07/01/2022
16.80
 1,420,700 17.20 17.20 16.65 0 0 0
06/01/2022
17.15
 1,626,700 17.05 17.45 16.80 0 0 0
05/01/2022
17
 1,033,900 16.40 17.40 16.30 0 0 0

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