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

2.93
0.12
(4.27%)
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
(2025-11-19) 		-0.28 -9.06% 874,000 0 0
2.81
3.11
2.93
2 tháng
(2025-10-20) 		-0.22 -7.26% 1,491,500 0 0
2.81
3.13
2.93
3 tháng
(2025-09-22) 		-0.65 -18.79% 2,563,400 0 0
2.81
3.59
2.93
6 tháng
(2025-06-23) 		0.02 0.72% 18,589,000 -17,907 -0.0
2.62
3.93
2.93
12 tháng
(2024-12-24) 		0.02 0.72% 25,573,000 -24,507 -0.1
2
3.93
2.93
24 tháng
(2024-01-02) 		-1.22 -30.27% 52,893,000 -31,047 -0.1
2
4.35
2.93
36 tháng
(2023-01-04) 		-0.56 -16.62% 153,972,200 -56,647 -0.7
2
6.47
2.93
60 tháng
(2021-01-14) 		-3.82 -57.62% 358,843,200 -90,124 0.8
2
18.90
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
3.92
 2,910 3.94 3.94 3.68 0 0 0
30/01/2020
3.94
 630 3.77 3.94 3.94 0 0 0
22/01/2020
3.77
 0 3.77 3.77 3.77 0 0 0
21/01/2020
3.77
 1,710 3.53 3.77 3.69 0 0 0
20/01/2020
3.53
 2,010 3.79 3.99 3.53 0 0 0
17/01/2020
3.79
 170 3.70 3.79 3.70 0 0 0
16/01/2020
3.70
 7,880 3.71 3.71 3.46 0 0 0
15/01/2020
3.71
 2,150 3.98 4.23 3.71 0 0 0
14/01/2020
3.98
 2,820 3.89 4.12 3.80 0 0 0
13/01/2020
3.89
 510 3.64 3.89 3.72 0 0 0
10/01/2020
3.64
 39,800 3.91 3.91 3.64 0 30,430 -0.1
09/01/2020
3.91
 15,970 4.20 4.20 3.91 0 15,970 -0.1
08/01/2020
4.20
 7,010 4.23 4.23 4.20 0 5,910 -0.0
07/01/2020
4.23
 4,960 4.54 4.54 4.23 0 4,950 -0.0
06/01/2020
4.54
 10 4.54 4.54 4.54 0 0 0
03/01/2020
4.54
 1,090 4.54 4.59 4.30 0 0 0
02/01/2020
4.54
 30 4.59 4.59 4.27 0 0 0
31/12/2019
4.59
 10 4.59 4.59 4.59 0 0 0
30/12/2019
4.59
 370 4.50 4.59 4.20 0 0 0
27/12/2019
4.50
 2,030 4.60 4.60 4.30 0 0 0
26/12/2019
4.60
 10 4.50 4.60 4.60 0 0 0
25/12/2019
4.50
 1,090 4.68 4.68 4.37 0 0 0
24/12/2019
4.68
 8,830 4.70 4.70 4.38 0 0 0
23/12/2019
4.70
 10 4.50 4.70 4.70 0 0 0
20/12/2019
4.50
 920 4.50 4.50 4.50 0 0 0
19/12/2019
4.50
 5,700 4.60 4.60 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |