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

2.63
0.03
(1.15%)
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
(2024-10-22) 		-0.14 -5.05% 1,178,800 0 0
2.54
2.98
2.63
2 tháng
(2024-09-23) 		-0.40 -13.20% 2,408,700 -4,600 -0.0
2.54
3.09
2.63
3 tháng
(2024-08-23) 		-0.53 -16.77% 3,647,200 -4,600 -0.0
2.54
3.23
2.63
6 tháng
(2024-05-27) 		-1.18 -30.97% 8,749,400 -6,100 -0.0
2.54
4.08
2.63
12 tháng
(2023-11-27) 		-1.38 -34.41% 32,516,100 -21,500 -0.1
2.54
4.35
2.63
24 tháng
(2022-12-02) 		-1.61 -37.97% 129,348,400 -32,100 -0.8
2.54
6.47
2.63
36 tháng
(2021-12-07) 		-10.47 -79.92% 274,662,900 -116,177 -0.2
2.54
18.90
2.63
60 tháng
(2019-12-18) 		-1.97 -42.83% 338,801,600 -204,667 0.4
2.54
18.90
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
3.90
 6,000 3.90 3.97 3.86 0 0 0
01/07/2024
3.90
 29,400 3.92 3.93 3.82 0 0 0
28/06/2024
3.88
 33,900 3.95 3.95 3.80 0 0 0
27/06/2024
3.88
 63,400 3.89 3.94 3.85 0 0 0
26/06/2024
3.89
 22,800 3.99 3.99 3.85 0 0 0
25/06/2024
3.87
 46,600 3.88 3.93 3.80 0 0 0
24/06/2024
3.87
 89,900 3.91 3.99 3.83 0 0 0
21/06/2024
3.91
 52,000 3.91 4 3.90 0 0 0
20/06/2024
3.91
 62,300 3.82 3.98 3.82 0 0 0
19/06/2024
3.94
 51,400 3.92 4 3.92 0 0 0
18/06/2024
4
 121,700 3.90 4.05 3.90 0 0 0
17/06/2024
3.90
 73,700 4 4 3.90 0 0 0
14/06/2024
3.93
 175,200 3.93 4.13 3.88 0 0 0
13/06/2024
3.93
 88,700 4 4 3.90 0 0 0
12/06/2024
3.95
 99,900 3.82 4.04 3.82 0 0 0
11/06/2024
3.88
 228,600 4 4.10 3.80 0 0 0
10/06/2024
4
 412,800 4.20 4.22 4 0 0 0
07/06/2024
4.08
 556,000 3.80 4.08 3.80 0 0 0
06/06/2024
3.82
 115,600 3.82 3.82 3.79 0 0 0
05/06/2024
3.82
 60,500 3.85 3.85 3.80 0 0 0
04/06/2024
3.84
 110,200 3.80 3.86 3.77 0 0 0
03/06/2024
3.84
 107,200 3.83 3.87 3.81 0 0 0
31/05/2024
3.82
 56,700 3.81 3.85 3.75 0 0 0
30/05/2024
3.81
 59,000 3.79 3.84 3.73 0 0 0
29/05/2024
3.79
 84,000 3.84 3.86 3.58 0 0 0
28/05/2024
3.84
 175,200 3.84 3.85 3.77 0 0 0
27/05/2024
3.81
 72,500 3.79 3.87 3.79 0 0 0
24/05/2024
3.81
 212,600 3.86 3.88 3.70 0 0 0
23/05/2024
3.87
 92,600 3.84 3.89 3.80 0 0 0
22/05/2024
3.84
 74,300 3.86 3.90 3.84 0 0 0
21/05/2024
3.87
 126,000 3.84 3.99 3.84 0 0 0
20/05/2024
3.85
 169,600 3.89 3.89 3.80 0 0 0
17/05/2024
3.81
 195,300 3.85 3.88 3.70 0 0 0
16/05/2024
3.85
 120,400 3.94 3.94 3.82 0 0 0
15/05/2024
3.89
 140,400 3.86 3.94 3.86 0 0 0
14/05/2024
3.89
 83,900 3.95 3.95 3.87 0 0 0
13/05/2024
3.89
 203,100 3.98 3.98 3.87 0 0 0
10/05/2024
3.86
 244,700 3.84 3.97 3.84 0 0 0
09/05/2024
3.84
 92,000 3.92 3.92 3.83 0 0 0
08/05/2024
3.84
 152,100 3.83 3.88 3.80 0 0 0
07/05/2024
3.81
 175,600 3.80 3.89 3.72 0 0 0
06/05/2024
3.74
 142,500 3.70 3.84 3.70 0 0 0
03/05/2024
3.73
 41,000 3.63 3.87 3.63 0 0 0
02/05/2024
3.72
 35,500 3.78 3.78 3.70 0 0 0
26/04/2024
3.78
 41,700 3.79 3.80 3.74 0 0 0
25/04/2024
3.77
 27,600 3.89 3.89 3.71 0 0 0
24/04/2024
3.79
 28,800 3.70 3.80 3.68 0 0 0
23/04/2024
3.68
 15,700 3.78 3.90 3.68 0 0 0
22/04/2024
3.78
 62,500 3.70 3.81 3.70 0 0 0
19/04/2024
3.63
 315,600 3.62 3.65 3.60 0 0 0
17/04/2024
3.64
 230,900 3.70 3.80 3.60 0 0 0
16/04/2024
3.60
 255,900 3.80 3.80 3.59 0 0 0
15/04/2024
3.80
 140,700 3.97 4.01 3.80 0 0 0
12/04/2024
3.98
 91,000 4.01 4.02 3.93 0 0 0
11/04/2024
3.99
 89,300 3.99 4 3.95 0 0 0
10/04/2024
3.99
 346,900 3.95 4 3.90 0 0 0
09/04/2024
3.95
 393,000 3.90 4.02 3.90 0 0 0
08/04/2024
3.95
 436,100 4.08 4.09 3.90 0 0 0
05/04/2024
4.08
 286,300 4.20 4.20 4.05 0 0 0
04/04/2024
4.20
 948,900 4.35 4.38 4.18 0 0 0
03/04/2024
4.35
 645,300 4.50 4.50 4.19 0 0 0
02/04/2024
4.31
 1,017,300 4.04 4.31 3.80 0 0 0
01/04/2024
4.03
 151,800 4.07 4.07 4 0 0 0
29/03/2024
4.07
 59,000 4.04 4.07 4.04 0 0 0
28/03/2024
4.07
 41,900 4.08 4.08 4.03 0 100 -0.0
27/03/2024
4.08
 54,300 4.09 4.09 4.06 0 0 0
26/03/2024
4.09
 197,400 4.08 4.09 4.03 0 0 0
25/03/2024
4.08
 81,300 4.03 4.10 4.03 0 0 0
22/03/2024
4.02
 328,800 4.09 4.09 4 0 0 0
21/03/2024
4.09
 151,700 4.05 4.11 4.05 0 0 0
20/03/2024
4.05
 389,900 4.02 4.08 4 0 0 0
19/03/2024
4.02
 49,200 4.01 4.10 4.01 0 0 0
18/03/2024
4
 413,300 4.11 4.13 4 0 0 0
15/03/2024
4.11
 107,100 4.20 4.20 4.10 0 0 0
14/03/2024
4.10
 158,400 4.09 4.31 4.06 0 0 0
13/03/2024
4.03
 92,300 4.01 4.09 4.01 0 0 0
12/03/2024
4.01
 103,100 4.11 4.11 4.01 0 0 0
11/03/2024
4.05
 131,200 4.10 4.13 4.05 0 0 0
08/03/2024
4.12
 161,700 4.10 4.18 4.09 0 0 0
07/03/2024
4.12
 73,600 4.12 4.16 4.10 0 0 0
06/03/2024
4.09
 132,000 4.15 4.20 4.09 0 0 0
05/03/2024
4.14
 147,600 4.09 4.15 4.09 0 0 0
04/03/2024
4.09
 211,300 4.09 4.10 4.08 0 0 0
01/03/2024
4.09
 96,800 4.10 4.15 4.06 0 0 0
29/02/2024
4.10
 180,200 4.10 4.10 4.04 0 0 0
28/02/2024
4.10
 104,600 4.10 4.19 4.07 0 0 0
27/02/2024
4.09
 154,800 4.23 4.23 4.05 0 0 0
26/02/2024
4.12
 158,100 4.08 4.26 4.07 0 0 0
23/02/2024
4.27
 438,900 4.39 4.46 4.06 0 0 0
22/02/2024
4.32
 846,300 4.04 4.32 4.04 0 0 0
21/02/2024
4.04
 231,200 4.04 4.04 4.01 0 0 0
20/02/2024
4.04
 119,100 4.16 4.16 4 0 0 0
19/02/2024
4.10
 302,000 4.05 4.16 4 0 0 0
16/02/2024
4.01
 42,400 4.04 4.04 4 0 0 0
15/02/2024
4
 60,000 4.04 4.07 3.73 0 300 -0.0
07/02/2024
4.01
 55,700 4 4.02 4 0 0 0
06/02/2024
3.99
 48,800 4.01 4.02 3.99 0 0 0
05/02/2024
4
 119,300 4 4.02 4 0 0 0
02/02/2024
4
 125,300 4.02 4.03 4 0 0 0
01/02/2024
4
 110,000 3.99 4.02 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |