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

2.71
-0.14
(-4.91%)
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
(2024-10-28) 		0.14 5.17% 1,168,400 0 0
2.54
2.98
2.85
2 tháng
(2024-09-26) 		-0.19 -6.25% 2,324,200 -4,600 -0.0
2.54
3.04
2.85
3 tháng
(2024-08-27) 		-0.31 -9.81% 3,682,900 -4,600 -0.0
2.54
3.23
2.85
6 tháng
(2024-05-29) 		-0.94 -24.80% 8,675,200 -6,100 -0.0
2.54
4.08
2.85
12 tháng
(2023-12-01) 		-1.23 -30.15% 30,938,400 -6,500 -0.0
2.54
4.35
2.85
24 tháng
(2022-12-06) 		-1.15 -28.75% 129,226,700 -32,100 -0.8
2.54
6.47
2.85
36 tháng
(2021-12-13) 		-13.10 -82.13% 265,594,300 -202,077 -1.4
2.54
18.90
2.85
60 tháng
(2019-12-23) 		-1.85 -39.36% 338,963,370 -204,667 0.4
2.54
18.90
2.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
2.69
 860 2.69 2.69 2.51 0 0 0
09/11/2018
2.69
 20 2.57 2.69 2.69 0 0 0
08/11/2018
2.57
 7,120 2.76 2.79 2.57 0 0 0
07/11/2018
2.76
 2,000 2.76 2.76 2.76 0 0 0
06/11/2018
2.76
 6,230 2.69 2.79 2.51 0 0 0
05/11/2018
2.69
 40 2.59 2.70 2.69 0 0 0
02/11/2018
2.59
 5,970 2.56 2.60 2.40 0 0 0
01/11/2018
2.56
 32,810 2.75 2.75 2.56 0 0 0
31/10/2018
2.75
 10,910 2.70 2.80 2.52 0 0 0
30/10/2018
2.70
 1,410 2.90 2.90 2.70 0 0 0
29/10/2018
2.90
 1,310 2.80 2.99 2.90 0 0 0
26/10/2018
2.80
 1,020 2.75 2.80 2.80 0 0 0
25/10/2018
2.75
 5,350 2.77 2.77 2.59 0 0 0
24/10/2018
2.77
 5,510 2.87 2.87 2.67 0 0 0
23/10/2018
2.87
 1,100 2.78 2.87 2.59 0 0 0
22/10/2018
2.78
 4,310 2.87 2.87 2.67 0 0 0
19/10/2018
2.87
 510 2.87 2.87 2.87 0 0 0
18/10/2018
2.87
 600 2.81 2.87 2.87 0 0 0
17/10/2018
2.81
 510 2.69 2.81 2.81 0 0 0
16/10/2018
2.69
 4,720 2.66 2.69 2.60 0 0 0
15/10/2018
2.66
 4,020 2.69 2.69 2.51 0 0 0
12/10/2018
2.69
 10,000 2.73 2.73 2.60 0 0 0
11/10/2018
2.73
 560 2.69 2.73 2.51 0 280 -0.0
10/10/2018
2.69
 560 2.73 2.73 2.55 0 0 0
09/10/2018
2.73
 2,690 2.67 2.73 2.50 0 0 0
08/10/2018
2.67
 130 2.65 2.69 2.67 0 0 0
05/10/2018
2.65
 1,550 2.78 2.78 2.65 0 0 0
04/10/2018
2.78
 6,350 2.78 2.80 2.60 0 0 0
03/10/2018
2.78
 9,100 2.63 2.78 2.60 0 0 0
02/10/2018
2.63
 1,350 2.78 2.78 2.63 0 0 0
01/10/2018
2.78
 7,210 2.80 2.80 2.64 0 0 0
28/09/2018
2.80
 12,650 2.80 2.80 2.70 0 0 0
27/09/2018
2.80
 7,140 2.85 2.85 2.80 0 0 0
26/09/2018
2.85
 12,480 2.87 2.96 2.70 0 0 0
25/09/2018
2.87
 5,210 2.89 2.89 2.70 0 0 0
24/09/2018
2.89
 110 2.90 2.90 2.80 0 0 0
21/09/2018
2.90
 7,940 2.87 2.90 2.70 0 0 0
20/09/2018
2.87
 2,520 2.69 2.87 2.69 0 0 0
19/09/2018
2.69
 10,030 2.69 2.69 2.69 0 0 0
18/09/2018
2.69
 1,000 2.65 2.69 2.55 0 0 0
17/09/2018
2.65
 2,440 2.68 2.68 2.59 0 0 0
14/09/2018
2.68
 200 2.54 2.69 2.65 0 0 0
13/09/2018
2.54
 29,080 2.70 2.70 2.53 0 0 0
12/09/2018
2.70
 20 2.70 2.70 2.70 0 0 0
11/09/2018
2.70
 250 2.70 2.70 2.70 0 0 0
10/09/2018
2.70
 1,060 2.70 2.70 2.55 0 0 0
07/09/2018
2.70
 7,120 2.70 2.86 2.53 0 1,000 -0.0
06/09/2018
2.70
 150 2.70 2.70 2.70 0 0 0
05/09/2018
2.70
 12,840 2.70 2.70 2.52 0 11,900 -0.0
04/09/2018
2.70
 6,760 2.74 2.74 2.70 0 0 0
31/08/2018
2.74
 1,460 2.65 2.74 2.58 0 0 0
30/08/2018
2.65
 21,850 2.82 2.86 2.63 0 0 0
29/08/2018
2.82
 550 2.82 2.82 2.82 0 0 0
28/08/2018
2.82
 1,010 2.90 2.90 2.81 0 0 0
27/08/2018
2.90
 4,510 2.92 2.92 2.73 0 0 0
24/08/2018
2.92
 60 2.75 2.93 2.92 0 0 0
23/08/2018
2.75
 810 2.75 2.94 2.75 0 0 0
22/08/2018
2.75
 11,850 2.88 2.88 2.75 0 0 0
21/08/2018
2.88
 5,870 2.99 2.99 2.81 0 0 0
20/08/2018
2.99
 2,100 2.80 2.99 2.99 0 0 0
17/08/2018
2.80
 3,690 2.88 2.88 2.80 0 0 0
16/08/2018
2.88
 10,140 2.88 2.88 2.70 0 0 0
15/08/2018
2.88
 1,010 2.88 2.88 2.88 0 0 0
14/08/2018
2.88
 2,130 2.80 2.88 2.80 0 0 0
13/08/2018
2.80
 17,250 2.92 2.92 2.72 0 0 0
10/08/2018
2.92
 1,030 2.82 2.92 2.66 0 0 0
09/08/2018
2.82
 5,380 2.85 2.85 2.67 0 0 0
08/08/2018
2.85
 2,350 2.96 2.96 2.85 0 0 0
07/08/2018
2.96
 60 2.90 3 2.75 0 0 0
06/08/2018
2.90
 1,910 2.90 2.90 2.78 0 0 0
03/08/2018
2.90
 87,020 2.98 2.98 2.78 0 0 0
02/08/2018
2.98
 17,200 3.15 3.15 2.93 0 0 0
01/08/2018
3.15
 2,910 3.38 3.38 3.15 0 0 0
31/07/2018
3.38
 29,550 3.38 3.38 3.15 0 2,590 -0.0
30/07/2018
3.38
 810 3.23 3.38 3.38 0 0 0
27/07/2018
3.23
 660 3.18 3.23 2.96 0 0 0
26/07/2018
3.18
 4,570 3.24 3.24 3.02 0 0 0
25/07/2018
3.24
 750 3.20 3.24 3.24 0 0 0
24/07/2018
3.20
 1,820 3 3.20 3 0 0 0
23/07/2018
3
 370 3.19 3.38 3 0 0 0
20/07/2018
3.19
 2,710 3.24 3.37 3.02 0 0 0
19/07/2018
3.24
 30 3.48 3.48 3.24 0 0 0
18/07/2018
3.48
 520 3.45 3.48 3.48 0 0 0
17/07/2018
3.45
 610 3.26 3.45 3.44 0 0 0
16/07/2018
3.26
 2,350 3.07 3.26 2.88 0 0 0
13/07/2018
3.07
 6,220 3.07 3.07 2.87 0 0 0
12/07/2018
3.07
 2,240 3.30 3.30 3.07 0 0 0
11/07/2018
3.30
 510 3.30 3.30 3.30 0 0 0
10/07/2018
3.30
 2,020 3.30 3.30 3.30 0 0 0
09/07/2018
3.30
 310 3.15 3.30 3.30 0 0 0
06/07/2018
3.15
 1,520 3.10 3.15 2.91 0 0 0
05/07/2018
3.10
 510 3.09 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |