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

2.72
0.01
(0.37%)

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
(2024-10-14)
-0.11 -3.90% 1,257,300 0 0
2.54
2.98
2.71
2 tháng
(2024-09-16)
-0.19 -6.55% 2,584,500 -4,600 -0.0
2.54
3.09
2.71
3 tháng
(2024-08-15)
-0.44 -13.97% 3,730,000 -5,400 -0.0
2.54
3.26
2.71
6 tháng
(2024-05-17)
-1.10 -28.87% 9,380,300 -6,100 -0.0
2.54
4.08
2.71
12 tháng
(2023-11-20)
-1.42 -34.38% 33,854,300 -21,500 -0.1
2.54
4.35
2.71
24 tháng
(2022-11-24)
-0.87 -24.30% 129,989,700 -32,100 -0.9
2.54
6.47
2.71
36 tháng
(2021-11-29)
-9.84 -78.41% 301,415,200 -20,277 1.1
2.54
18.90
2.71
60 tháng
(2019-12-10)
-1.85 -40.57% 338,823,750 -204,667 0.4
2.54
18.90
2.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
2.95
2,110 2.95 2.95 2.95 0 0 0
09/04/2019
2.95
7,360 2.85 2.95 2.67 0 0 0
08/04/2019
2.85
650 2.90 2.90 2.71 0 0 0
05/04/2019
2.90
100 2.90 2.90 2.90 0 0 0
04/04/2019
2.90
110 2.93 2.93 2.90 0 0 0
03/04/2019
2.93
1,440 3 3 2.79 0 0 0
02/04/2019
3
3,730 2.85 3 2.84 0 0 0
01/04/2019
2.85
2,940 2.80 2.85 2.80 0 0 0
29/03/2019
2.80
6,330 2.66 2.80 2.65 100 0 0.0
28/03/2019
2.66
2,080 2.65 2.66 2.51 0 0 0
27/03/2019
2.65
10,410 2.50 2.65 2.55 0 0 0
26/03/2019
2.50
6,480 2.68 2.68 2.50 0 0 0
25/03/2019
2.68
260 2.68 2.68 2.68 0 0 0
22/03/2019
2.68
120 2.63 2.68 2.68 0 0 0
21/03/2019
2.63
2,310 2.67 2.67 2.49 0 0 0
20/03/2019
2.67
90 2.67 2.67 2.67 0 0 0
19/03/2019
2.67
110 2.67 2.67 2.67 0 0 0
18/03/2019
2.67
60 2.51 2.67 2.67 0 0 0
15/03/2019
2.51
3,580 2.57 2.57 2.50 0 0 0
14/03/2019
2.57
1,160 2.59 2.59 2.45 0 0 0
13/03/2019
2.59
20,990 2.51 2.59 2.50 0 0 0
12/03/2019
2.51
60 2.67 2.67 2.51 0 0 0
11/03/2019
2.67
30 2.57 2.67 2.67 0 0 0
08/03/2019
2.57
6,750 2.69 2.69 2.52 0 0 0
07/03/2019
2.69
20 2.69 2.69 2.69 0 0 0
06/03/2019
2.69
30 2.69 2.69 2.69 0 0 0
05/03/2019
2.69
30 2.62 2.69 2.69 0 0 0
04/03/2019
2.62
110 2.62 2.62 2.62 0 0 0
01/03/2019
2.62
340 2.62 2.62 2.53 0 0 0
28/02/2019
2.62
2,580 2.70 2.70 2.53 0 0 0
27/02/2019
2.70
810 2.74 2.74 2.55 0 0 0
26/02/2019
2.74
220 2.70 2.74 2.70 0 0 0
25/02/2019
2.70
1,010 2.66 2.70 2.60 0 0 0
22/02/2019
2.66
2,690 2.64 2.66 2.50 0 0 0
21/02/2019
2.64
960 2.66 2.66 2.50 0 0 0
20/02/2019
2.66
3,930 2.49 2.66 2.63 0 0 0
19/02/2019
2.49
2,070 2.67 2.67 2.49 0 0 0
18/02/2019
2.67
330 2.67 2.67 2.67 0 0 0
15/02/2019
2.67
310 2.52 2.67 2.67 0 0 0
14/02/2019
2.52
5,020 2.69 2.69 2.52 0 0 0
13/02/2019
2.69
310 2.68 2.69 2.69 0 0 0
12/02/2019
2.68
3,440 2.69 2.69 2.51 0 0 0
11/02/2019
2.69
2,010 2.61 2.69 2.69 0 0 0
01/02/2019
2.61
100 2.79 2.79 2.61 0 0 0
31/01/2019
2.79
210 2.79 2.79 2.79 0 0 0
30/01/2019
2.79
120 2.79 2.79 2.79 0 0 0
29/01/2019
2.79
250 2.79 2.79 2.79 0 0 0
28/01/2019
2.79
110 2.74 2.79 2.79 0 0 0
25/01/2019
2.74
760 2.73 2.74 2.74 0 0 0
24/01/2019
2.73
810 2.75 2.75 2.57 0 0 0
23/01/2019
2.75
210 2.75 2.75 2.75 0 0 0
22/01/2019
2.75
210 2.75 2.75 2.75 0 0 0
21/01/2019
2.75
1,500 2.75 2.75 2.75 0 0 0
18/01/2019
2.75
3,210 2.78 2.78 2.74 0 0 0
17/01/2019
2.78
4,370 2.75 2.78 2.56 0 0 0
16/01/2019
2.75
110 2.65 2.75 2.75 0 0 0
15/01/2019
2.65
2,230 2.84 2.84 2.65 0 0 0
14/01/2019
2.84
110 2.80 2.84 2.84 0 0 0
11/01/2019
2.80
1,610 2.79 2.80 2.61 0 0 0
10/01/2019
2.79
4,760 2.80 2.80 2.61 0 0 0
09/01/2019
2.80
280 2.80 2.80 2.61 0 0 0
08/01/2019
2.80
110 2.80 2.80 2.80 0 0 0
07/01/2019
2.80
80,300 2.94 2.94 2.74 0 0 0
04/01/2019
2.94
110 2.94 2.94 2.94 0 0 0
03/01/2019
2.94
110 2.94 2.94 2.94 0 0 0
02/01/2019
2.94
9,940 2.94 2.94 2.74 0 0 0
28/12/2018
2.94
550 2.94 2.94 2.75 0 0 0
27/12/2018
2.94
140 2.95 2.95 2.75 0 0 0
26/12/2018
2.95
110 2.90 2.95 2.95 0 0 0
25/12/2018
2.90
13,270 3 3.06 2.79 0 0 0
24/12/2018
3
110 3 3 3 0 0 0
21/12/2018
3
110 2.87 3 3 0 0 0
20/12/2018
2.87
110 2.70 2.87 2.55 0 0 0
19/12/2018
2.70
10 2.90 2.90 2.70 0 0 0
18/12/2018
2.90
510 2.90 2.90 2.90 0 0 0
17/12/2018
2.90
20 2.85 2.90 2.90 0 0 0
14/12/2018
2.85
20 2.84 2.85 2.85 0 0 0
13/12/2018
2.84
710 2.80 2.84 2.80 0 0 0
12/12/2018
2.80
20 2.67 2.80 2.80 0 0 0
11/12/2018
2.67
800 2.85 2.85 2.67 0 0 0
10/12/2018
2.85
12,820 2.70 2.85 2.70 0 5,200 -0.0
07/12/2018
2.70
170 2.90 2.90 2.70 0 0 0
06/12/2018
2.90
2,540 2.84 2.90 2.90 0 0 0
05/12/2018
2.84
8,570 2.72 2.85 2.71 0 0 0
04/12/2018
2.72
1,310 2.92 2.92 2.72 0 0 0
03/12/2018
2.92
28,240 2.82 2.92 2.70 3,000 0 0.0
30/11/2018
2.82
9,990 2.78 2.82 2.60 0 0 0
29/11/2018
2.78
6,780 2.70 2.78 2.69 2,000 0 0.0
28/11/2018
2.70
12,810 2.69 2.70 2.55 2,200 0 0.0
27/11/2018
2.69
23,160 2.64 2.70 2.55 0 0 0
26/11/2018
2.64
25,810 2.55 2.64 2.38 0 0 0
23/11/2018
2.55
10,210 2.69 2.69 2.51 0 0 0
22/11/2018
2.69
1,540 2.75 2.75 2.56 0 0 0
21/11/2018
2.75
4,710 2.78 2.78 2.59 0 0 0
20/11/2018
2.78
1,860 2.70 2.78 2.69 0 0 0
19/11/2018
2.70
1,270 2.65 2.70 2.47 0 0 0
16/11/2018
2.65
16,120 2.65 2.83 2.65 0 0 0
15/11/2018
2.65
1,960 2.60 2.65 2.47 0 0 0
14/11/2018
2.60
10 2.51 2.60 2.60 0 0 0
13/11/2018
2.51
9,590 2.69 2.69 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |