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)
18/12/2019
4.60
 5,110 4.60 4.60 4.30 0 0 0
17/12/2019
4.60
 1,510 4.60 4.60 4.60 0 0 0
16/12/2019
4.60
 580 4.72 4.72 4.40 0 0 0
13/12/2019
4.72
 119,610 4.42 4.72 4.21 0 0 0
12/12/2019
4.42
 21,110 4.71 4.71 4.39 0 0 0
11/12/2019
4.71
 22,630 4.56 4.71 4.60 0 0 0
10/12/2019
4.56
 8,610 4.90 4.90 4.56 0 0 0
09/12/2019
4.90
 20,380 4.62 4.90 4.30 0 0 0
06/12/2019
4.62
 1,270 4.32 4.62 4.06 0 0 0
05/12/2019
4.32
 2,180 4.64 4.75 4.32 0 0 0
04/12/2019
4.64
 2,360,870 4.39 4.68 4.18 0 0 0
03/12/2019
4.39
 39,660 4.11 4.39 4.39 0 0 0
02/12/2019
4.11
 5,020 4.35 4.50 4.11 0 0 0
29/11/2019
4.35
 22,090 4.67 4.80 4.35 0 0 0
28/11/2019
4.67
 4,340 4.38 4.67 4.15 0 0 0
27/11/2019
4.38
 1,080 4.10 4.38 4.11 0 0 0
26/11/2019
4.10
 5,330 4.40 4.70 4.10 0 0 0
25/11/2019
4.40
 110 4.68 4.68 4.37 0 0 0
22/11/2019
4.68
 7,810 4.41 4.68 4.41 0 0 0
21/11/2019
4.41
 2,010 4.69 4.69 4.39 0 0 0
20/11/2019
4.69
 2,170 4.69 4.69 4.37 0 0 0
19/11/2019
4.69
 11,260 4.41 4.69 4.20 0 0 0
18/11/2019
4.41
 1,190 4.63 4.90 4.31 0 0 0
15/11/2019
4.63
 9,220 4.63 4.63 4.41 0 0 0
14/11/2019
4.63
 30,830 4.81 4.81 4.49 0 0 0
13/11/2019
4.81
 69,480 4.50 4.81 4.50 0 0 0
12/11/2019
4.50
 20,300 4.21 4.50 4.21 0 0 0
11/11/2019
4.21
 22,780 3.94 4.21 3.92 0 0 0
08/11/2019
3.94
 27,060 4.03 4.26 3.90 0 0 0
07/11/2019
4.03
 4,350 4.26 4.44 4.01 0 0 0
06/11/2019
4.26
 13,840 4.06 4.28 4 0 0 0
05/11/2019
4.06
 71,600 4.35 4.35 4.05 0 0 0
04/11/2019
4.35
 57,170 4.67 4.67 4.35 0 0 0
01/11/2019
4.67
 167,510 5.01 5.01 4.66 0 0 0
31/10/2019
5.01
 30,550 5.38 5.38 5.01 0 0 0
30/10/2019
5.38
 22,050 5.31 5.45 4.94 0 0 0
29/10/2019
5.31
 36,810 5.70 5.70 5.31 0 0 0
28/10/2019
5.70
 28,530 5.69 5.79 5.40 0 0 0
25/10/2019
5.69
 84,640 5.35 5.70 5.25 0 0 0
24/10/2019
5.35
 121,690 5 5.35 5 0 0 0
23/10/2019
5
 5,690 4.95 5 5 0 0 0
22/10/2019
4.95
 54,970 4.90 5.20 4.56 0 0 0
21/10/2019
4.90
 10,610 5 5 4.65 0 0 0
18/10/2019
5
 1,450 5.19 5.19 4.83 0 0 0
17/10/2019
5.19
 3,760 5.20 5.20 5.05 0 0 0
16/10/2019
5.20
 35,110 5.20 5.20 5 0 0 0
15/10/2019
5.20
 25,910 5.09 5.20 5.09 0 0 0
14/10/2019
5.09
 2,030 5.07 5.09 4.72 0 0 0
11/10/2019
5.07
 5,450 5.05 5.10 4.71 0 0 0
10/10/2019
5.05
 13,700 5.19 5.19 5 0 0 0
09/10/2019
5.19
 20,020 5 5.20 5 0 0 0
08/10/2019
5
 49,570 5 5.20 4.70 0 0 0
07/10/2019
5
 52,420 4.74 5 4.54 0 0 0
04/10/2019
4.74
 19,730 4.48 4.74 4.18 0 0 0
03/10/2019
4.48
 81,120 4.19 4.48 3.91 0 0 0
02/10/2019
4.19
 10,070 4.20 4.28 3.91 0 0 0
01/10/2019
4.20
 10,680 3.95 4.22 4 0 0 0
30/09/2019
3.95
 4,690 3.81 3.95 3.81 0 0 0
27/09/2019
3.81
 38,300 4.09 4.10 3.81 0 0 0
26/09/2019
4.09
 3,050 4.10 4.10 3.82 0 0 0
25/09/2019
4.10
 8,110 4.10 4.10 4.05 0 0 0
24/09/2019
4.10
 5,100 4.09 4.10 4.05 0 0 0
23/09/2019
4.09
 14,200 3.95 4.09 3.95 0 0 0
20/09/2019
3.95
 13,960 3.79 3.95 3.79 0 0 0
19/09/2019
3.79
 1,020 3.79 3.79 3.70 0 0 0
18/09/2019
3.79
 9,040 3.68 3.79 3.43 0 0 0
17/09/2019
3.68
 15,250 3.95 3.95 3.68 0 0 0
16/09/2019
3.95
 37,910 3.95 3.95 3.68 0 0 0
13/09/2019
3.95
 3,010 4 4 3.76 0 0 0
12/09/2019
4
 11,320 4.10 4.10 3.82 0 0 0
11/09/2019
4.10
 6,510 3.95 4.10 3.95 0 0 0
10/09/2019
3.95
 13,700 3.95 3.95 3.75 0 0 0
09/09/2019
3.95
 10 3.95 3.95 3.95 0 0 0
06/09/2019
3.95
 3,200 3.70 3.95 3.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |