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)
05/09/2019
3.70
 2,410 3.90 3.90 3.70 0 0 0
04/09/2019
3.90
 30,010 3.90 3.90 3.83 0 0 0
03/09/2019
3.90
 43,810 3.90 3.95 3.90 0 0 0
30/08/2019
3.90
 9,810 4 4 3.83 0 0 0
29/08/2019
4
 2,000 3.99 4 3.99 0 0 0
28/08/2019
3.99
 40,490 3.95 4.22 3.99 0 0 0
27/08/2019
3.95
 81,220 3.70 3.95 3.50 0 0 0
26/08/2019
3.70
 70,390 3.60 3.70 3.60 0 0 0
23/08/2019
3.60
 210 3.52 3.60 3.40 0 0 0
22/08/2019
3.52
 20 3.44 3.52 3.52 0 0 0
21/08/2019
3.44
 4,530 3.26 3.44 3.26 0 0 0
20/08/2019
3.26
 1,000 3.50 3.50 3.26 0 0 0
19/08/2019
3.50
 2,980 3.41 3.50 3.41 0 0 0
16/08/2019
3.41
 2,500 3.41 3.41 3.41 0 0 0
15/08/2019
3.41
 28,220 3.33 3.41 3.12 0 0 0
14/08/2019
3.33
 1,040 3.36 3.36 3.20 0 0 0
13/08/2019
3.36
 6,150 3.60 3.60 3.36 0 0 0
12/08/2019
3.60
 10,700 3.62 3.62 3.37 0 0 0
09/08/2019
3.62
 24,040 3.59 3.62 3.34 0 0 0
08/08/2019
3.59
 10,020 3.53 3.59 3.30 0 0 0
07/08/2019
3.53
 25,200 3.30 3.53 3.50 0 0 0
06/08/2019
3.30
 28,180 3.30 3.53 3.30 0 0 0
05/08/2019
3.30
 970 3.54 3.54 3.30 0 0 0
02/08/2019
3.54
 1,010 3.80 3.80 3.54 0 0 0
01/08/2019
3.80
 38,700 3.57 3.80 3.33 0 0 0
31/07/2019
3.57
 5,460 3.57 3.57 3.33 0 0 0
30/07/2019
3.57
 5,000 3.58 3.58 3.57 0 0 0
29/07/2019
3.58
 4,450 3.61 3.61 3.40 0 0 0
26/07/2019
3.61
 11,220 3.64 3.64 3.40 0 0 0
25/07/2019
3.64
 25,020 3.69 3.69 3.44 0 0 0
24/07/2019
3.69
 2,020 3.73 3.73 3.47 0 0 0
23/07/2019
3.73
 1,020 3.74 3.74 3.48 0 0 0
22/07/2019
3.74
 17,980 3.66 3.74 3.66 0 0 0
19/07/2019
3.66
 3,060 3.66 3.66 3.42 0 0 0
18/07/2019
3.66
 3,920 3.66 3.66 3.66 0 0 0
17/07/2019
3.66
 21,000 3.67 3.67 3.60 0 0 0
16/07/2019
3.67
 15,190 3.64 3.67 3.60 0 0 0
15/07/2019
3.64
 10 3.64 3.64 3.64 0 0 0
12/07/2019
3.64
 32,200 3.65 3.65 3.41 0 0 0
11/07/2019
3.65
 19,880 3.45 3.66 3.65 0 0 0
10/07/2019
3.45
 2,000 3.70 3.70 3.45 0 0 0
09/07/2019
3.70
 640 3.50 3.70 3.50 0 0 0
08/07/2019
3.50
 10 3.50 3.50 3.50 0 0 0
05/07/2019
3.50
 2,600 3.50 3.50 3.40 0 0 0
04/07/2019
3.50
 3,350 3.66 3.66 3.44 0 0 0
03/07/2019
3.66
 1,100 3.67 3.67 3.65 0 0 0
02/07/2019
3.67
 60 3.67 3.67 3.67 0 0 0
01/07/2019
3.67
 290 3.69 3.69 3.45 0 0 0
28/06/2019
3.69
 8,300 3.50 3.69 3.50 0 0 0
27/06/2019
3.50
 3,450 3.72 3.72 3.47 0 0 0
26/06/2019
3.72
 410 3.55 3.72 3.50 0 0 0
25/06/2019
3.55
 200 3.73 3.73 3.55 0 0 0
24/06/2019
3.73
 20 3.73 3.73 3.73 0 0 0
21/06/2019
3.73
 3,130 3.80 3.80 3.55 0 0 0
20/06/2019
3.80
 10 3.80 3.80 3.80 0 0 0
19/06/2019
3.80
 600 3.80 3.80 3.80 0 0 0
18/06/2019
3.80
 490 3.60 3.80 3.46 0 0 0
17/06/2019
3.60
 8,150 3.69 3.85 3.45 0 0 0
14/06/2019
3.69
 14,210 3.69 3.69 3.44 0 0 0
13/06/2019
3.69
 24,200 3.69 3.69 3.69 0 0 0
12/06/2019
3.69
 31,060 3.64 3.76 3.41 0 0 0
11/06/2019
3.64
 79,730 3.91 3.91 3.64 0 0 0
10/06/2019
3.91
 61,870 4.09 4.09 3.81 0 0 0
07/06/2019
4.09
 64,200 4 4.21 3.98 0 0 0
06/06/2019
4
 228,810 3.96 4.22 3.75 0 0 0
05/06/2019
3.96
 346,200 3.71 3.96 3.96 0 0 0
04/06/2019
3.71
 51,700 3.47 3.71 3.71 0 0 0
03/06/2019
3.47
 66,220 3.25 3.47 3.47 0 0 0
31/05/2019
3.25
 69,700 3.04 3.25 2.99 0 0 0
30/05/2019
3.04
 46,430 3 3.04 3 0 0 0
29/05/2019
3
 15,120 3.07 3.07 3 0 0 0
28/05/2019
3.07
 34,890 3 3.07 2.80 0 100 -0.0
27/05/2019
3
 11,010 3 3 2.90 0 0 0
24/05/2019
3
 60,000 3 3 3 0 0 0
23/05/2019
3
 52,830 2.99 3 2.80 0 0 0
22/05/2019
2.99
 10,200 3 3 2.80 0 0 0
21/05/2019
3
 5,400 2.95 3 2.95 0 0 0
20/05/2019
2.95
 68,760 2.98 2.98 2.78 0 0 0
17/05/2019
2.98
 3,120 3.10 3.10 2.89 0 0 0
16/05/2019
3.10
 16,560 3 3.10 2.79 0 0 0
15/05/2019
3
 110 3 3 3 0 0 0
14/05/2019
3
 110 3 3 3 0 0 0
13/05/2019
3
 70 2.83 3 3 0 0 0
10/05/2019
2.83
 50 3.04 3.04 2.83 0 0 0
09/05/2019
3.04
 110 3.04 3.04 3.04 0 0 0
08/05/2019
3.04
 4,310 3.04 3.04 2.83 0 0 0
07/05/2019
3.04
 2,910 3.05 3.05 2.84 0 0 0
06/05/2019
3.05
 210 3.05 3.05 3.05 0 0 0
03/05/2019
3.05
 510 3.05 3.05 3.05 0 0 0
02/05/2019
3.05
 31,180 2.89 3.05 2.88 0 10 -0
26/04/2019
2.89
 210 2.91 2.91 2.89 0 0 0
25/04/2019
2.91
 120 2.92 2.92 2.91 0 0 0
24/04/2019
2.92
 260 2.74 2.92 2.90 0 0 0
23/04/2019
2.74
 6,880 2.57 2.74 2.56 0 0 0
22/04/2019
2.57
 10,550 2.75 2.75 2.57 0 0 0
19/04/2019
2.75
 8,040 2.95 3.14 2.75 0 0 0
18/04/2019
2.95
 210 2.95 2.95 2.95 0 0 0
17/04/2019
2.95
 320 2.95 2.95 2.80 0 0 0
16/04/2019
2.95
 88,910 2.97 3.10 2.95 0 0 0
12/04/2019
2.97
 3,510 2.97 2.97 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |