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

2.85
0.07
(2.52%)
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
(2024-10-28) 		0.14 5.17% 1,168,400 0 0
2.54
2.98
2.85
2 tháng
(2024-09-26) 		-0.19 -6.25% 2,324,200 -4,600 -0.0
2.54
3.04
2.85
3 tháng
(2024-08-27) 		-0.31 -9.81% 3,682,900 -4,600 -0.0
2.54
3.23
2.85
6 tháng
(2024-05-29) 		-0.94 -24.80% 8,675,200 -6,100 -0.0
2.54
4.08
2.85
12 tháng
(2023-12-01) 		-1.23 -30.15% 30,938,400 -6,500 -0.0
2.54
4.35
2.85
24 tháng
(2022-12-06) 		-1.15 -28.75% 129,226,700 -32,100 -0.8
2.54
6.47
2.85
36 tháng
(2021-12-13) 		-13.10 -82.13% 265,594,300 -202,077 -1.4
2.54
18.90
2.85
60 tháng
(2019-12-23) 		-1.85 -39.36% 338,963,370 -204,667 0.4
2.54
18.90
2.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2016
2.48
 347,960 2.40 2.50 2.40 0 0 0
21/11/2016
2.40
 993,220 2.47 2.47 2.33 0 0 0
18/11/2016
2.47
 117,190 2.49 2.49 2.43 0 0 0
17/11/2016
2.49
 54,480 2.50 2.50 2.45 0 0 0
16/11/2016
2.50
 87,470 2.48 2.50 2.45 0 0 0
15/11/2016
2.48
 137,970 2.47 2.49 2.45 0 0 0
14/11/2016
2.47
 486,100 2.45 2.49 2.37 0 0 0
11/11/2016
2.45
 251,200 2.46 2.50 2.43 0 0 0
10/11/2016
2.46
 278,440 2.49 2.50 2.43 0 0 0
09/11/2016
2.49
 598,410 2.46 2.49 2.30 0 0 0
08/11/2016
2.46
 1,134,600 2.52 2.52 2.44 0 0 0
07/11/2016
2.52
 533,540 2.52 2.58 2.50 0 0 0
04/11/2016
2.52
 672,660 2.50 2.60 2.50 0 0 0
03/11/2016
2.50
 2,405,270 2.40 2.56 2.50 0 0 0
02/11/2016
2.40
 386,070 2.27 2.40 2.21 0 0 0
01/11/2016
2.27
 20,920 2.29 2.29 2.20 0 0 0
31/10/2016
2.29
 163,690 2.31 2.31 2.17 0 0 0
28/10/2016
2.31
 506,320 2.16 2.31 2.16 0 0 0
27/10/2016
2.16
 125,410 2.16 2.19 2.06 0 500 -0.0
26/10/2016
2.16
 887,690 2.32 2.40 2.16 0 0 0
25/10/2016
2.32
 97,470 2.44 2.44 2.32 0 0 0
24/10/2016
2.44
 240,500 2.45 2.45 2.36 0 0 0
21/10/2016
2.45
 492,050 2.39 2.47 2.39 0 0 0
20/10/2016
2.39
 325,890 2.39 2.45 2.36 0 0 0
19/10/2016
2.39
 725,590 2.30 2.45 2.30 0 0 0
18/10/2016
2.30
 413,000 2.33 2.33 2.30 0 0 0
17/10/2016
2.33
 286,050 2.33 2.33 2.30 0 0 0
14/10/2016
2.33
 279,900 2.33 2.34 2.30 0 0 0
13/10/2016
2.33
 203,170 2.30 2.35 2.30 0 0 0
12/10/2016
2.30
 421,190 2.25 2.34 2.21 0 0 0
11/10/2016
2.25
 232,190 2.25 2.29 2.25 0 0 0
10/10/2016
2.25
 581,920 2.30 2.30 2.25 0 0 0
07/10/2016
2.30
 406,080 2.32 2.32 2.20 0 0 0
06/10/2016
2.32
 280,280 2.25 2.32 2.20 0 0 0
05/10/2016
2.25
 201,780 2.21 2.28 2.20 0 0 0
04/10/2016
2.21
 125,500 2.30 2.30 2.21 0 0 0
03/10/2016
2.30
 435,150 2.27 2.32 2.15 0 0 0
30/09/2016
2.27
 146,920 2.25 2.30 2.15 0 0 0
29/09/2016
2.25
 109,030 2.23 2.25 2.20 0 0 0
28/09/2016
2.23
 311,890 2.24 2.26 2.14 0 0 0
27/09/2016
2.24
 311,880 2.10 2.24 2 0 0 0
26/09/2016
2.10
 134,970 2.19 2.22 2.10 0 0 0
23/09/2016
2.19
 696,890 2.05 2.19 2.04 0 0 0
22/09/2016
2.05
 232,170 1.96 2.05 1.90 0 0 0
21/09/2016
1.96
 143,140 2 2 1.94 0 0 0
20/09/2016
2
 76,710 2.04 2.08 1.99 0 0 0
19/09/2016
2.04
 86,050 1.97 2.09 1.94 0 0 0
16/09/2016
1.97
 448,490 1.86 1.99 1.80 0 0 0
15/09/2016
1.86
 353,810 2 2 1.86 0 0 0
14/09/2016
2
 426,880 2.08 2.08 2 0 0 0
13/09/2016
2.08
 312,730 2.10 2.15 2.08 0 0 0
12/09/2016
2.10
 298,500 2.20 2.20 2.10 0 0 0
09/09/2016
2.20
 161,010 2.20 2.30 2.10 0 0 0
08/09/2016
2.20
 814,210 2.20 2.30 2.10 0 0 0
07/09/2016
2.20
 71,010 2.20 2.20 2.10 0 0 0
06/09/2016
2.20
 536,150 2.20 2.30 2.10 0 0 0
05/09/2016
2.20
 1,531,420 2.30 2.30 2.20 0 0 0
01/09/2016
2.30
 1,158,790 2.40 2.40 2.30 0 0 0
31/08/2016
2.40
 458,440 2.50 2.50 2.40 500 0 0.0
30/08/2016
2.50
 454,010 2.50 2.60 2.40 0 0 0
29/08/2016
2.50
 1,517,910 2.40 2.50 2.40 0 0 0
26/08/2016
2.40
 962,030 2.30 2.40 2.30 0 0 0
25/08/2016
2.30
 392,860 2.30 2.40 2.20 0 10,070 -0.0
24/08/2016
2.30
 387,760 2.20 2.30 2.20 0 0 0
23/08/2016
2.20
 1,687,450 2.30 2.40 2.20 0 0 0
22/08/2016
2.30
 263,870 2.20 2.30 2.30 0 0 0
19/08/2016
2.20
 618,570 2.10 2.20 2.10 0 0 0
18/08/2016
2.10
 425,140 2.20 2.20 2.10 0 0 0
17/08/2016
2.20
 468,800 2.10 2.20 2 0 0 0
16/08/2016
2.10
 401,030 2.20 2.20 2.10 0 0 0
15/08/2016
2.20
 1,257,350 2.20 2.20 2.10 0 0 0
12/08/2016
2.20
 531,140 2.30 2.30 2.20 0 0 0
11/08/2016
2.30
 470,800 2.20 2.30 2.10 0 0 0
10/08/2016
2.20
 238,610 2.10 2.20 2.10 0 0 0
09/08/2016
2.10
 263,420 2.20 2.20 2.10 0 0 0
08/08/2016
2.20
 130,680 2.10 2.20 2.10 10,070 0 0.0
05/08/2016
2.10
 271,270 2.20 2.20 2.10 0 0 0
04/08/2016
2.20
 277,490 2.20 2.20 2.10 0 0 0
03/08/2016
2.20
 459,770 2.20 2.20 2.10 0 0 0
02/08/2016
2.20
 846,560 2.20 2.20 2.10 0 0 0
01/08/2016
2.20
 853,370 2.30 2.30 2.20 0 0 0
29/07/2016
2.30
 335,440 2.20 2.30 2.10 0 0 0
28/07/2016
2.20
 409,220 2.20 2.30 2.10 0 0 0
27/07/2016
2.20
 145,900 2.10 2.20 2 0 4,050 -0.0
26/07/2016
2.10
 394,880 2.10 2.20 2 0 0 0
25/07/2016
2.10
 250,590 2.10 2.20 2 0 0 0
22/07/2016
2.10
 396,720 2.10 2.20 2 0 30,000 -0.1
21/07/2016
2.10
 439,970 2.10 2.20 2 17,240 0 0.0
20/07/2016
2.10
 390,310 2.20 2.30 2.10 0 0 0
19/07/2016
2.20
 471,460 2.20 2.30 2.10 0 0 0
18/07/2016
2.20
 378,130 2.20 2.30 2.10 0 0 0
15/07/2016
2.20
 759,290 2.30 2.30 2.20 0 0 0
14/07/2016
2.30
 696,520 2.30 2.40 2.20 0 0 0
13/07/2016
2.30
 453,170 2.30 2.30 2.20 0 0 0
12/07/2016
2.30
 213,660 2.30 2.30 2.20 0 0 0
11/07/2016
2.30
 485,700 2.40 2.40 2.30 0 0 0
08/07/2016
2.40
 695,440 2.30 2.40 2.30 0 0 0
07/07/2016
2.30
 501,020 2.30 2.40 2.30 0 0 0
06/07/2016
2.30
 1,066,440 2.40 2.40 2.30 0 0 0
05/07/2016
2.40
 617,430 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |