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

1.60
0
(0%)
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)
04/01/2022
16.50
 970,500 16.95 17 16 0 0 0
31/12/2021
16.80
 919,100 16.90 17 16.15 0 0 0
30/12/2021
16.75
 1,825,600 17.60 17.60 16.60 0 0 0
29/12/2021
17.15
 742,400 17.70 17.70 17.15 0 0 0
28/12/2021
17.70
 1,322,200 17.65 18.60 17.30 0 0 0
27/12/2021
17.60
 1,265,100 17.30 17.60 16.40 0 0 0
24/12/2021
17.30
 2,470,600 18.90 18.90 17.30 0 0 0
23/12/2021
18.60
 1,977,900 19 19.30 18 0 0 0
22/12/2021
18.90
 2,199,200 17.60 19 17.60 0 0 0
21/12/2021
17.90
 1,514,500 16.80 18 16.75 0 0 0
20/12/2021
17
 2,010,000 16.40 17.15 15.70 0 0 0
17/12/2021
16.50
 5,138,700 16.75 16.75 15.90 0 0 0
16/12/2021
15.70
 468,100 15.70 15.70 15.70 0 0 0
15/12/2021
14.70
 2,135,900 14.35 15 14.10 0 0 0
14/12/2021
14.85
 5,304,900 15.80 15.90 14.85 0 0 0
13/12/2021
15.95
 2,916,100 16.10 16.10 15.05 0 0 0
10/12/2021
15.05
 2,220,400 14.10 15.05 14.10 0 0 0
09/12/2021
14.10
 1,410,900 13.60 14.20 13.10 0 0 0
08/12/2021
13.60
 3,025,200 13.80 13.80 13.10 0 0 0
07/12/2021
13.10
 2,585,600 13.30 13.35 11.90 0 0 0
06/12/2021
12.55
 5,471,300 12.55 12.55 11.95 0 0 0
03/12/2021
11.75
 10,153,200 13.45 13.45 11.75 0 0 0
02/12/2021
12.60
 6,495,400 13.80 14.40 12.60 0 0 0
01/12/2021
13.50
 1,809,200 13.20 14 13.20 0 0 0
30/11/2021
13.10
 1,335,800 12.65 13.20 11.90 0 0 0
29/11/2021
12.55
 1,639,300 12 12.55 10.95 0 0 0
26/11/2021
11.75
 444,200 11.75 11.75 11.75 0 0 0
25/11/2021
11
 494,700 10.30 11 10.30 0 0 0
24/11/2021
10.30
 647,500 10 10.90 10 0 0 0
23/11/2021
10.25
 734,000 9.58 10.50 9.54 0 0 0
22/11/2021
10.25
 507,200 11.20 11.20 10.25 0 0 0
19/11/2021
11
 2,001,100 11.55 11.55 10.80 0 0 0
18/11/2021
10.80
 1,705,300 10.80 10.80 10 0 0 0
17/11/2021
10.10
 454,500 10.10 10.10 9.70 0 0 0
16/11/2021
9.44
 798,300 9.44 9.44 9.38 0 0 0
15/11/2021
8.83
 772,600 10.15 10.15 8.83 0 0 0
12/11/2021
9.49
 892,700 9.05 9.49 9 0 0 0
11/11/2021
8.87
 386,000 8.80 8.90 8.31 0 0 0
10/11/2021
8.80
 310,800 9 9 8.70 0 0 0
09/11/2021
8.80
 350,500 9.15 9.15 8.78 0 0 0
08/11/2021
8.56
 349,700 8 8.56 7.99 0 0 0
05/11/2021
8
 271,400 8.10 8.10 7.90 0 0 0
04/11/2021
8
 450,300 8 8.19 7.98 0 0 0
03/11/2021
8.49
 437,100 9.39 9.39 8.48 0 0 0
02/11/2021
9.10
 271,200 9.11 9.50 9.06 0 0 0
01/11/2021
9.11
 373,100 8.85 9.20 8.85 0 0 0
29/10/2021
8.80
 769,900 9.03 9.66 8.80 0 0 0
28/10/2021
9.03
 353,400 9.28 9.28 9 0 0 0
27/10/2021
9.02
 739,100 8.31 9.02 8.31 0 0 0
26/10/2021
8.43
 159,200 8.45 8.58 8.36 0 0 0
25/10/2021
8.49
 155,700 8.80 8.80 8.40 0 0 0
22/10/2021
8.49
 551,200 7.93 8.49 7.80 0 0 0
21/10/2021
7.94
 190,000 8.10 8.10 7.90 0 0 0
20/10/2021
8.15
 224,100 8.50 8.50 8 0 0 0
19/10/2021
8.18
 368,100 7.60 8.49 7.60 0 0 0
18/10/2021
7.98
 464,700 8.11 8.13 7.55 0 0 0
15/10/2021
8.11
 243,400 8.11 8.11 8.11 0 0 0
14/10/2021
7.58
 226,400 7.27 7.58 7.27 0 0 0
13/10/2021
7.09
 77,700 7.08 7.14 7.07 0 0 0
12/10/2021
7.10
 56,600 7.05 7.15 7.05 0 0 0
11/10/2021
7.16
 95,600 7.32 7.37 7.15 0 0 0
08/10/2021
7.28
 132,700 7.20 7.38 7.20 0 0 0
07/10/2021
7.20
 102,000 7.12 7.30 7.12 0 0 0
06/10/2021
7.10
 84,800 7 7.10 6.98 0 0 0
05/10/2021
6.98
 70,200 7.05 7.10 6.96 0 0 0
04/10/2021
7.04
 116,500 7.08 7.20 7.03 0 0 0
01/10/2021
7.08
 123,400 7.09 7.35 7 0 0 0
30/09/2021
7.09
 142,500 6.95 7.09 6.86 0 0 0
29/09/2021
6.93
 101,600 7 7 6.81 0 0 0
28/09/2021
7
 133,800 6.59 7.10 6.51 0 0 0
27/09/2021
7
 365,500 7.45 7.45 7 0 0 0
24/09/2021
7.49
 144,700 7.42 7.56 7.30 0 0 0
23/09/2021
7.50
 234,600 7.81 7.90 7.41 0 0 0
22/09/2021
7.50
 527,400 7.71 7.81 7.35 0 0 0
21/09/2021
7.30
 519,200 7.40 7.70 7.23 0 0 0
20/09/2021
7.24
 329,500 8.10 8.26 7.24 0 0 0
17/09/2021
7.72
 326,500 7.72 8.10 7.72 0 0 0
16/09/2021
8.30
 829,000 9.54 9.54 8.30 0 0 0
15/09/2021
8.92
 178,400 8.92 8.92 8.92 0 0 0
14/09/2021
8.34
 125,200 8.34 8.34 8.34 0 0 0
13/09/2021
7.80
 119,800 7.80 7.80 7.70 0 0 0
10/09/2021
7.29
 75,900 7.31 7.31 7.16 0 0 0
09/09/2021
7.31
 44,300 7.41 7.57 7.30 0 0 0
08/09/2021
7.40
 20,700 7.64 7.64 7.35 0 0 0
07/09/2021
7.64
 79,300 7.78 7.80 7.40 0 0 0
06/09/2021
7.64
 92,000 7.40 7.68 7.09 0 0 0
01/09/2021
7.45
 40,200 7.45 7.45 7.33 0 0 0
31/08/2021
7.45
 94,600 7.50 7.51 7.35 0 0 0
30/08/2021
7.35
 55,100 7.10 7.41 7.10 0 0 0
27/08/2021
7.05
 60,500 7.06 7.30 7 0 0 0
26/08/2021
7.28
 30,600 7.40 7.40 7 0 0 0
25/08/2021
7.13
 38,500 7.21 7.30 7.13 0 0 0
24/08/2021
7.21
 55,000 7.60 7.60 7.21 0 0 0
23/08/2021
7.61
 110,900 7.81 7.81 7.20 0 0 0
20/08/2021
7.69
 114,000 7.50 7.80 7.40 0 0 0
19/08/2021
7.80
 90,700 8 8 7.50 0 0 0
18/08/2021
8
 137,800 8.15 8.15 7.80 0 0 0
17/08/2021
7.74
 48,100 7.24 7.74 7.24 0 0 0
16/08/2021
7.24
 184,400 7.13 7.30 7.13 0 0 0
13/08/2021
7.63
 293,500 8 8.20 7.63 0 0 0

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