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)
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
16/01/2018
3.85
 34,460 3.99 3.99 3.85 0 0 0
15/01/2018
3.99
 4,520 4 4 3.99 0 0 0
12/01/2018
4
 3,720 3.85 4 3.99 0 0 0
11/01/2018
3.85
 25,610 3.93 4 3.80 0 0 0
10/01/2018
3.93
 40,700 3.93 4 3.90 0 0 0
09/01/2018
3.93
 24,010 4 4 3.93 0 0 0
08/01/2018
4
 1,520 4 4 3.93 0 0 0
05/01/2018
4
 106,560 4 4 3.92 1,000 0 0.0
04/01/2018
4
 91,760 4 4 3.90 0 0 0
03/01/2018
4
 98,750 4.03 4.03 3.90 0 0 0
02/01/2018
4.03
 97,680 4.25 4.25 4.03 0 0 0
29/12/2017
4.25
 24,690 4.20 4.30 4.10 0 0 0
28/12/2017
4.20
 39,070 4.25 4.25 4 0 0 0
27/12/2017
4.25
 182,830 4.10 4.38 4.10 0 0 0
26/12/2017
4.10
 181,250 4.10 4.10 3.90 0 0 0
25/12/2017
4.10
 18,260 4.30 4.50 4 0 0 0
22/12/2017
4.30
 152,060 4.39 4.50 4.12 0 0 0
21/12/2017
4.39
 60,980 4.30 4.45 4.39 0 0 0
20/12/2017
4.30
 107,810 4.20 4.32 4.20 0 0 0
19/12/2017
4.20
 2,370 4.27 4.30 4.20 0 0 0
18/12/2017
4.27
 11,230 4.48 4.48 4.26 0 0 0
15/12/2017
4.48
 126,180 4.50 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |