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
(2024-10-23) 		0.20 7.75% 1,251,400 0 0
2.54
2.98
2.78
2 tháng
(2024-09-23) 		-0.25 -8.25% 2,507,300 -4,600 -0.0
2.54
3.09
2.78
3 tháng
(2024-08-26) 		-0.38 -12.03% 3,711,700 -4,600 -0.0
2.54
3.23
2.78
6 tháng
(2024-05-27) 		-1.03 -27.03% 8,848,000 -6,100 -0.0
2.54
4.08
2.78
12 tháng
(2023-11-28) 		-1.21 -30.33% 32,431,000 -21,500 -0.1
2.54
4.35
2.78
24 tháng
(2022-12-05) 		-1.31 -32.03% 129,360,300 -32,100 -0.8
2.54
6.47
2.78
36 tháng
(2021-12-08) 		-10.82 -79.56% 272,175,900 -76,377 0.3
2.54
18.90
2.78
60 tháng
(2019-12-19) 		-1.72 -38.22% 338,895,090 -204,667 0.4
2.54
18.90
2.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2016
2.50
 875,930 2.40 2.50 2.40 0 0 0
01/07/2016
2.40
 156,670 2.30 2.40 2.40 0 0 0
30/06/2016
2.30
 290,910 2.20 2.30 2.20 0 0 0
29/06/2016
2.20
 1,054,450 2.30 2.40 2.20 0 0 0
28/06/2016
2.30
 995,800 2.40 2.40 2.30 0 0 0
27/06/2016
2.40
 493,490 2.50 2.50 2.40 0 0 0
24/06/2016
2.50
 1,733,050 2.50 2.60 2.40 0 0 0
23/06/2016
2.50
 256,960 2.50 2.60 2.50 0 0 0
22/06/2016
2.50
 551,900 2.50 2.60 2.40 0 0 0
21/06/2016
2.50
 834,450 2.60 2.70 2.50 0 0 0
20/06/2016
2.60
 1,047,800 2.60 2.70 2.50 0 0 0
17/06/2016
2.60
 1,253,810 2.70 2.70 2.60 0 0 0
16/06/2016
2.70
 602,350 2.70 2.70 2.60 0 0 0
15/06/2016
2.70
 869,040 2.70 2.80 2.60 0 0 0
14/06/2016
2.70
 1,678,490 2.60 2.70 2.50 0 0 0
13/06/2016
2.60
 1,312,270 2.70 2.70 2.60 0 0 0
10/06/2016
2.70
 1,375,270 2.80 2.80 2.70 0 0 0
09/06/2016
2.80
 1,098,420 2.90 3 2.70 0 0 0
08/06/2016
2.90
 1,610,790 2.90 3 2.90 0 0 0
07/06/2016
2.90
 2,021,730 2.80 2.90 2.70 0 0 0
06/06/2016
2.80
 5,352,760 2.90 3.10 2.70 0 384,000 -1.1
03/06/2016
2.90
 299,510 2.80 2.90 2.90 0 0 0
02/06/2016
2.80
 139,200 2.70 2.80 2.80 0 0 0
01/06/2016
2.70
 1,501,580 2.60 2.70 2.70 66,000 40,000 0.1
31/05/2016
2.60
 2,346,440 2.50 2.60 2.60 38,000 0 0.1
30/05/2016
2.50
 2,535,090 2.40 2.50 2.40 25,000 30,000 -0.0
27/05/2016
2.40
 4,783,120 2.40 2.50 2.40 255,000 0 0.6
26/05/2016
2.40
 257,360 2.30 2.40 2.40 0 0 0
25/05/2016
2.30
 155,170 2.20 2.30 2.30 0 0 0
24/05/2016
2.20
 615,940 2.10 2.20 2.20 0 0 0
23/05/2016
2.10
 915,360 2 2.10 2.10 0 0 0
20/05/2016
2
 892,050 1.90 2 2 0 0 0
19/05/2016
1.90
 559,880 2 2.10 1.90 0 0 0
18/05/2016
2
 357,680 2.10 2.10 2 0 0 0
17/05/2016
2.10
 552,130 2 2.10 1.90 0 0 0
16/05/2016
2
 221,240 2 2 1.90 0 0 0
13/05/2016
2
 610,640 2 2.10 2 0 0 0
12/05/2016
2
 937,900 1.90 2 1.90 0 0 0
11/05/2016
1.90
 1,356,050 1.80 1.90 1.70 0 800 -0.0
10/05/2016
1.80
 482,540 1.80 1.90 1.70 0 0 0
09/05/2016
1.80
 81,510 1.80 1.90 1.70 0 0 0
06/05/2016
1.80
 116,720 1.90 1.90 1.80 0 0 0
05/05/2016
1.90
 90,170 1.80 1.90 1.80 800 0 0.0
04/05/2016
1.80
 602,220 1.90 1.90 1.80 0 0 0
29/04/2016
1.90
 345,650 1.90 2 1.80 0 0 0
28/04/2016
1.90
 228,560 2 2 1.90 0 0 0
27/04/2016
2
 794,490 1.90 2 1.90 0 0 0
26/04/2016
1.90
 342,600 1.80 1.90 1.80 0 0 0
25/04/2016
1.80
 258,690 1.80 1.90 1.80 0 0 0
22/04/2016
1.80
 214,270 1.80 1.90 1.70 3,000 0 0.0
21/04/2016
1.80
 61,400 1.80 1.90 1.80 0 0 0
20/04/2016
1.80
 168,570 1.80 1.90 1.70 0 0 0
19/04/2016
1.80
 34,190 1.90 1.90 1.80 0 0 0
15/04/2016
1.90
 228,150 1.90 2 1.90 0 0 0
14/04/2016
1.90
 133,030 1.90 2 1.80 0 0 0
13/04/2016
1.90
 86,690 1.90 2 1.80 0 0 0
12/04/2016
1.90
 462,020 1.90 2 1.80 0 0 0
11/04/2016
1.90
 471,960 2 2.10 1.90 0 0 0
08/04/2016
2
 288,590 2 2 1.90 0 0 0
07/04/2016
2
 569,700 2.10 2.10 2 220,100 0 0.4
06/04/2016
2.10
 443,680 2 2.10 1.90 0 5,000 -0.0
05/04/2016
2
 623,680 2 2 1.90 0 10,000 -0.0
04/04/2016
2
 220,730 2 2.10 1.90 0 10,000 -0.0
01/04/2016
2
 405,060 2.10 2.10 2 0 0 0
31/03/2016
2.10
 1,539,810 2 2.10 2 15,000 0 0.0
30/03/2016
2
 596,260 2 2.10 1.90 70,000 0 0.1
29/03/2016
2
 146,000 2 2.10 1.90 0 0 0
28/03/2016
2
 142,720 2 2.10 1.90 0 0 0
25/03/2016
2
 560,640 2 2.10 1.90 0 0 0
24/03/2016
2
 175,160 2 2.10 2 0 0 0
23/03/2016
2
 300,930 2.10 2.10 2 0 0 0
22/03/2016
2.10
 287,710 2 2.10 1.90 0 0 0
21/03/2016
2
 283,580 2 2.10 2 0 0 0
18/03/2016
2
 616,090 2 2.10 2 0 0 0
17/03/2016
2
 438,500 1.90 2 2 10,000 0 0.0
16/03/2016
1.90
 110,180 2 2 1.90 0 0 0
15/03/2016
2
 469,230 2.10 2.10 2 0 0 0
14/03/2016
2.10
 494,090 2 2.10 1.90 0 0 0
11/03/2016
2
 247,670 2 2.10 1.90 0 0 0
10/03/2016
2
 203,280 2 2.10 1.90 0 0 0
09/03/2016
2
 304,820 2 2.10 1.90 0 0 0
08/03/2016
2
 644,430 2.10 2.10 2 0 0 0
07/03/2016
2.10
 706,800 2.10 2.20 2 0 0 0
04/03/2016
2.10
 234,130 2.10 2.10 2 0 0 0
03/03/2016
2.10
 911,980 2.10 2.20 2 0 50,000 -0.1
02/03/2016
2.10
 1,124,970 2.10 2.20 2.10 0 0 0
01/03/2016
2.10
 986,410 2 2.10 2 0 0 0
29/02/2016
2
 1,303,380 1.90 2 1.90 50,000 189,290 -0.3
26/02/2016
1.90
 482,120 1.90 2 1.80 0 0 0
25/02/2016
1.90
 387,990 1.90 2 1.80 0 0 0
24/02/2016
1.90
 467,340 2 2 1.90 0 0 0
23/02/2016
2
 991,720 2 2.10 1.90 189,290 0 0.4
22/02/2016
2
 252,260 2 2.10 1.90 0 0 0
19/02/2016
2
 547,830 2 2.10 1.90 0 0 0
18/02/2016
2
 1,123,740 1.90 2 1.80 0 333,990 -0.7
17/02/2016
1.90
 685,800 2 2 1.90 0 440,480 -0.8
16/02/2016
2
 1,016,410 1.90 2 1.90 0 53,700 -0.1
15/02/2016
1.90
 628,280 2 2 1.90 0 76,830 -0.1
05/02/2016
2
 500,900 2.10 2.10 2 205,000 0 0.4
04/02/2016
2.10
 377,660 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |