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)
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
04/07/2018
3.09
 1,510 3.06 3.09 3.09 0 0 0
03/07/2018
3.06
 1,870 3.28 3.45 3.06 0 1,000 -0.0
02/07/2018
3.28
 5,600 3.24 3.28 3.02 0 2,500 -0.0
29/06/2018
3.24
 1,650 3.16 3.24 2.94 0 0 0
28/06/2018
3.16
 10,260 3.39 3.39 3.16 0 820 -0.0
27/06/2018
3.39
 2,010 3.40 3.40 3.17 0 10 -0
26/06/2018
3.40
 3,690 3.28 3.48 3.06 0 0 0
25/06/2018
3.28
 7,800 3.07 3.28 2.88 0 1,000 -0.0
22/06/2018
3.07
 4,060 2.87 3.07 2.71 0 0 0
21/06/2018
2.87
 14,590 3.08 3.08 2.87 0 0 0
20/06/2018
3.08
 4,200 3.08 3.08 3.07 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |