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)
30/07/2019
3.57
 5,000 3.58 3.58 3.57 0 0 0
29/07/2019
3.58
 4,450 3.61 3.61 3.40 0 0 0
26/07/2019
3.61
 11,220 3.64 3.64 3.40 0 0 0
25/07/2019
3.64
 25,020 3.69 3.69 3.44 0 0 0
24/07/2019
3.69
 2,020 3.73 3.73 3.47 0 0 0
23/07/2019
3.73
 1,020 3.74 3.74 3.48 0 0 0
22/07/2019
3.74
 17,980 3.66 3.74 3.66 0 0 0
19/07/2019
3.66
 3,060 3.66 3.66 3.42 0 0 0
18/07/2019
3.66
 3,920 3.66 3.66 3.66 0 0 0
17/07/2019
3.66
 21,000 3.67 3.67 3.60 0 0 0
16/07/2019
3.67
 15,190 3.64 3.67 3.60 0 0 0
15/07/2019
3.64
 10 3.64 3.64 3.64 0 0 0
12/07/2019
3.64
 32,200 3.65 3.65 3.41 0 0 0
11/07/2019
3.65
 19,880 3.45 3.66 3.65 0 0 0
10/07/2019
3.45
 2,000 3.70 3.70 3.45 0 0 0
09/07/2019
3.70
 640 3.50 3.70 3.50 0 0 0
08/07/2019
3.50
 10 3.50 3.50 3.50 0 0 0
05/07/2019
3.50
 2,600 3.50 3.50 3.40 0 0 0
04/07/2019
3.50
 3,350 3.66 3.66 3.44 0 0 0
03/07/2019
3.66
 1,100 3.67 3.67 3.65 0 0 0
02/07/2019
3.67
 60 3.67 3.67 3.67 0 0 0
01/07/2019
3.67
 290 3.69 3.69 3.45 0 0 0
28/06/2019
3.69
 8,300 3.50 3.69 3.50 0 0 0
27/06/2019
3.50
 3,450 3.72 3.72 3.47 0 0 0
26/06/2019
3.72
 410 3.55 3.72 3.50 0 0 0
25/06/2019
3.55
 200 3.73 3.73 3.55 0 0 0
24/06/2019
3.73
 20 3.73 3.73 3.73 0 0 0
21/06/2019
3.73
 3,130 3.80 3.80 3.55 0 0 0
20/06/2019
3.80
 10 3.80 3.80 3.80 0 0 0
19/06/2019
3.80
 600 3.80 3.80 3.80 0 0 0
18/06/2019
3.80
 490 3.60 3.80 3.46 0 0 0
17/06/2019
3.60
 8,150 3.69 3.85 3.45 0 0 0
14/06/2019
3.69
 14,210 3.69 3.69 3.44 0 0 0
13/06/2019
3.69
 24,200 3.69 3.69 3.69 0 0 0
12/06/2019
3.69
 31,060 3.64 3.76 3.41 0 0 0
11/06/2019
3.64
 79,730 3.91 3.91 3.64 0 0 0
10/06/2019
3.91
 61,870 4.09 4.09 3.81 0 0 0
07/06/2019
4.09
 64,200 4 4.21 3.98 0 0 0
06/06/2019
4
 228,810 3.96 4.22 3.75 0 0 0
05/06/2019
3.96
 346,200 3.71 3.96 3.96 0 0 0
04/06/2019
3.71
 51,700 3.47 3.71 3.71 0 0 0
03/06/2019
3.47
 66,220 3.25 3.47 3.47 0 0 0
31/05/2019
3.25
 69,700 3.04 3.25 2.99 0 0 0
30/05/2019
3.04
 46,430 3 3.04 3 0 0 0
29/05/2019
3
 15,120 3.07 3.07 3 0 0 0
28/05/2019
3.07
 34,890 3 3.07 2.80 0 100 -0.0
27/05/2019
3
 11,010 3 3 2.90 0 0 0
24/05/2019
3
 60,000 3 3 3 0 0 0
23/05/2019
3
 52,830 2.99 3 2.80 0 0 0
22/05/2019
2.99
 10,200 3 3 2.80 0 0 0
21/05/2019
3
 5,400 2.95 3 2.95 0 0 0
20/05/2019
2.95
 68,760 2.98 2.98 2.78 0 0 0
17/05/2019
2.98
 3,120 3.10 3.10 2.89 0 0 0
16/05/2019
3.10
 16,560 3 3.10 2.79 0 0 0
15/05/2019
3
 110 3 3 3 0 0 0
14/05/2019
3
 110 3 3 3 0 0 0
13/05/2019
3
 70 2.83 3 3 0 0 0
10/05/2019
2.83
 50 3.04 3.04 2.83 0 0 0
09/05/2019
3.04
 110 3.04 3.04 3.04 0 0 0
08/05/2019
3.04
 4,310 3.04 3.04 2.83 0 0 0
07/05/2019
3.04
 2,910 3.05 3.05 2.84 0 0 0
06/05/2019
3.05
 210 3.05 3.05 3.05 0 0 0
03/05/2019
3.05
 510 3.05 3.05 3.05 0 0 0
02/05/2019
3.05
 31,180 2.89 3.05 2.88 0 10 -0
26/04/2019
2.89
 210 2.91 2.91 2.89 0 0 0
25/04/2019
2.91
 120 2.92 2.92 2.91 0 0 0
24/04/2019
2.92
 260 2.74 2.92 2.90 0 0 0
23/04/2019
2.74
 6,880 2.57 2.74 2.56 0 0 0
22/04/2019
2.57
 10,550 2.75 2.75 2.57 0 0 0
19/04/2019
2.75
 8,040 2.95 3.14 2.75 0 0 0
18/04/2019
2.95
 210 2.95 2.95 2.95 0 0 0
17/04/2019
2.95
 320 2.95 2.95 2.80 0 0 0
16/04/2019
2.95
 88,910 2.97 3.10 2.95 0 0 0
12/04/2019
2.97
 3,510 2.97 2.97 2.90 0 0 0
11/04/2019
2.97
 181,740 2.95 3 2.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |