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

2.77
-0.02
(-0.72%)
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
(2024-10-09) 		-0.09 -3.13% 1,357,900 0 0
2.54
2.98
2.79
2 tháng
(2024-09-09) 		-0.32 -10.29% 2,924,500 -4,600 -0.0
2.54
3.18
2.79
3 tháng
(2024-08-12) 		-0.35 -11.15% 3,665,800 -5,400 -0.0
2.54
3.26
2.79
6 tháng
(2024-05-13) 		-1.10 -28.28% 9,816,800 -6,100 -0.0
2.54
4.08
2.79
12 tháng
(2023-11-14) 		-1.26 -31.11% 35,103,600 -21,500 -0.1
2.54
4.35
2.79
24 tháng
(2022-11-21) 		-0.65 -18.90% 130,325,300 -32,100 -0.9
2.54
6.47
2.79
36 tháng
(2021-11-24) 		-7.51 -72.91% 302,890,300 -11,077 1.2
2.54
18.90
2.79
60 tháng
(2019-12-05) 		-1.53 -35.42% 338,736,280 -204,667 0.4
2.54
18.90
2.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
3.08
 16,880 3.12 3.12 2.93 0 0 0
18/06/2018
3.12
 8,150 3.09 3.12 3.08 0 0 0
15/06/2018
3.09
 7,250 3.01 3.09 2.90 0 0 0
14/06/2018
3.01
 3,800 3.11 3.11 3 0 0 0
13/06/2018
3.11
 1,720 3.01 3.14 3.05 0 0 0
12/06/2018
3.01
 1,660 3.01 3.18 3.01 0 1,000 -0.0
11/06/2018
3.01
 3,140 3.10 3.24 3.01 0 0 0
08/06/2018
3.10
 8,640 3.31 3.31 3.08 0 0 0
07/06/2018
3.31
 3,400 3.21 3.36 3.22 0 310 -0.0
06/06/2018
3.21
 11,620 3.45 3.45 3.21 0 130 -0.0
05/06/2018
3.45
 3,480 3.49 3.49 3.26 0 0 0
04/06/2018
3.49
 5,580 3.30 3.49 3.07 0 0 0
01/06/2018
3.30
 5,010 3.54 3.57 3.30 0 0 0
31/05/2018
3.54
 5,810 3.51 3.54 3.50 0 70 -0.0
30/05/2018
3.51
 2,500 3.52 3.52 3.51 0 0 0
29/05/2018
3.52
 3,480 3.30 3.52 3.30 0 0 0
28/05/2018
3.30
 13,180 3.54 3.54 3.30 0 0 0
25/05/2018
3.54
 520 3.50 3.54 3.26 0 0 0
24/05/2018
3.50
 1,000 3.49 3.50 3.50 0 0 0
23/05/2018
3.49
 6,300 3.40 3.49 3.40 0 0 0
22/05/2018
3.40
 2,070 3.59 3.59 3.40 0 0 0
21/05/2018
3.59
 1,660 3.59 3.59 3.40 0 0 0
18/05/2018
3.59
 2,470 3.55 3.59 3.40 0 0 0
17/05/2018
3.55
 10 3.55 3.55 3.55 0 0 0
16/05/2018
3.55
 11,260 3.59 3.59 3.40 0 0 0
15/05/2018
3.59
 41,810 3.59 3.59 3.55 0 0 0
14/05/2018
3.59
 14,200 3.56 3.59 3.55 0 0 0
11/05/2018
3.56
 17,020 3.36 3.56 3.13 0 5,000 -0.0
10/05/2018
3.36
 5,000 3.60 3.60 3.36 0 0 0
09/05/2018
3.60
 4,000 3.43 3.60 3.55 0 0 0
08/05/2018
3.43
 107,950 3.60 3.60 3.41 0 0 0
07/05/2018
3.60
 5,220 3.60 3.60 3.59 0 0 0
04/05/2018
3.60
 9,020 3.50 3.60 3.60 0 0 0
03/05/2018
3.50
 29,370 3.28 3.50 3.20 0 23,180 -0.1
02/05/2018
3.28
 198,390 3.29 3.50 3.20 0 195,590 -0.6
27/04/2018
3.29
 2,000 3.52 3.52 3.29 0 0 0
26/04/2018
3.52
 6,020 3.53 3.53 3.35 0 0 0
24/04/2018
3.53
 10,360 3.45 3.60 3.40 0 1,000 -0.0
23/04/2018
3.45
 17,600 3.60 3.60 3.41 0 620 -0.0
20/04/2018
3.60
 5,210 3.64 3.65 3.41 0 1,200 -0.0
19/04/2018
3.64
 9,110 3.64 3.64 3.40 0 0 0
18/04/2018
3.64
 7,000 3.65 3.65 3.42 0 180 -0.0
17/04/2018
3.65
 4,610 3.47 3.65 3.42 0 3,000 -0.0
16/04/2018
3.47
 9,710 3.25 3.47 3.40 0 0 0
13/04/2018
3.25
 18,700 3.49 3.49 3.25 0 0 0
12/04/2018
3.49
 560 3.49 3.49 3.33 0 0 0
11/04/2018
3.49
 9,680 3.49 3.49 3.35 0 1,000 -0.0
10/04/2018
3.49
 26,010 3.50 3.50 3.40 0 0 0
09/04/2018
3.50
 19,300 3.59 3.59 3.50 400 1,000 -0.0
06/04/2018
3.59
 7,000 3.59 3.60 3.55 0 0 0
05/04/2018
3.59
 4,050 3.60 3.60 3.50 1,000 1,000 -0
04/04/2018
3.60
 9,200 3.60 3.60 3.35 0 0 0
03/04/2018
3.60
 7,100 3.60 3.60 3.59 0 0 0
02/04/2018
3.60
 48,610 3.59 3.60 3.59 0 0 0
30/03/2018
3.59
 20,250 3.61 3.80 3.40 0 0 0
29/03/2018
3.61
 17,010 3.62 3.62 3.40 0 0 0
28/03/2018
3.62
 17,320 3.63 3.82 3.60 0 0 0
27/03/2018
3.63
 26,980 3.61 3.63 3.61 0 0 0
26/03/2018
3.61
 7,900 3.70 3.89 3.61 0 0 0
23/03/2018
3.70
 1,010 3.70 3.70 3.61 0 0 0
22/03/2018
3.70
 2,690 3.70 3.70 3.51 0 0 0
21/03/2018
3.70
 6,800 3.70 3.70 3.68 0 0 0
20/03/2018
3.70
 3,710 3.78 3.78 3.70 0 0 0
19/03/2018
3.78
 4,500 3.82 3.82 3.75 0 0 0
16/03/2018
3.82
 2,300 3.80 3.82 3.79 0 0 0
15/03/2018
3.80
 3,220 3.77 3.97 3.58 0 0 0
14/03/2018
3.77
 20,940 3.78 3.78 3.55 0 0 0
13/03/2018
3.78
 3,960 3.60 3.84 3.55 0 1,000 -0.0
12/03/2018
3.60
 1,050 3.79 3.79 3.60 0 0 0
09/03/2018
3.79
 12,700 3.78 3.80 3.60 0 0 0
08/03/2018
3.78
 36,480 3.70 3.80 3.50 0 1,000 -0.0
07/03/2018
3.70
 12,900 3.70 3.72 3.60 0 1,000 -0.0
06/03/2018
3.70
 1,280 3.68 3.70 3.50 0 0 0
05/03/2018
3.68
 20,950 3.59 3.68 3.50 0 0 0
02/03/2018
3.59
 710 3.57 3.78 3.59 0 0 0
01/03/2018
3.57
 11,700 3.78 3.78 3.55 0 0 0
28/02/2018
3.78
 1,300 3.66 3.78 3.78 0 0 0
27/02/2018
3.66
 10,500 3.89 3.89 3.66 0 0 0
26/02/2018
3.89
 5,200 3.85 3.99 3.60 0 0 0
23/02/2018
3.85
 16,010 3.88 3.88 3.75 0 0 0
22/02/2018
3.88
 14,020 3.98 3.98 3.72 0 0 0
21/02/2018
3.98
 124,210 4 4 3.72 0 0 0
13/02/2018
4
 19,020 3.80 4 3.62 0 2,000 -0.0
12/02/2018
3.80
 8,170 3.62 3.80 3.60 0 0 0
09/02/2018
3.62
 3,830 3.88 3.88 3.62 0 130 -0.0
08/02/2018
3.88
 4,800 3.90 3.90 3.65 0 0 0
07/02/2018
3.90
 7,920 3.75 3.90 3.60 0 0 0
06/02/2018
3.75
 73,870 3.60 3.75 3.35 0 15,500 -0.1
05/02/2018
3.60
 17,120 3.80 3.80 3.60 0 400 -0.0
02/02/2018
3.80
 22,740 3.80 3.80 3.58 0 0 0
01/02/2018
3.80
 121,100 3.70 3.80 3.45 0 0 0
31/01/2018
3.70
 28,470 3.74 3.80 3.70 0 0 0
30/01/2018
3.74
 43,550 3.98 3.98 3.71 0 0 0
29/01/2018
3.98
 10,100 3.92 4.03 3.66 0 0 0
26/01/2018
3.92
 70,110 3.88 4 3.61 0 0 0
25/01/2018
3.88
 165,630 3.86 4 3.70 0 0 0
22/01/2018
3.86
 51,760 4.06 4.06 3.78 0 0 0
19/01/2018
4.06
 9,530 4.08 4.09 4.06 0 0 0
18/01/2018
4.08
 25,820 3.98 4.10 4 0 1,000 -0.0
17/01/2018
3.98
 377,910 3.85 4.11 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |