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

1.60
0
(0%)
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
(2026-09-08) 		-0.17 -9.44% 797,400 0 0
1.60
1.80
1.60
2 tháng
(2026-08-10) 		-0.12 -6.86% 1,411,300 0 0
1.60
1.82
1.60
3 tháng
(2026-07-10) 		-0.38 -18.91% 2,858,600 0 0
1.60
2.01
1.60
6 tháng
(2026-04-13) 		-1.27 -43.79% 6,791,100 0 0
1.60
2.91
1.60
12 tháng
(2025-10-13) 		-1.72 -51.34% 12,282,700 0 0
1.60
3.40
1.60
24 tháng
(2024-10-18) 		-1.22 -42.81% 38,318,900 0 0
1.60
3.93
1.60
36 tháng
(2023-10-24) 		-2.41 -59.65% 75,917,400 0 0
1.60
4.35
1.60
60 tháng
(2021-11-03) 		-6.86 -80.80% 350,147,600 0 0
1.60
18.90
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2018
4
 98,750 4 4 3.90 0 0 0
02/01/2018
4.03
 97,680 4.10 4.10 4.03 0 0 0
29/12/2017
4.25
 24,690 4.30 4.30 4.10 0 0 0
28/12/2017
4.20
 39,070 4 4.20 4 0 0 0
27/12/2017
4.25
 182,830 4.20 4.38 4.10 0 0 0
26/12/2017
4.10
 181,250 4 4.10 3.90 0 0 0
25/12/2017
4.10
 18,260 4.50 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 4.45 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 4.20 4.30 4.20 0 0 0
18/12/2017
4.27
 11,230 4.26 4.47 4.26 0 0 0
15/12/2017
4.48
 126,180 4.50 4.50 4.30 0 0 0
14/12/2017
4.50
 13,640 4.50 4.59 4.30 0 0 0
13/12/2017
4.50
 74,570 4.50 4.59 4.21 0 0 0
12/12/2017
4.52
 260,590 4.29 4.53 4.18 0 0 0
11/12/2017
4.37
 113,080 4.30 4.50 4.25 0 0 0
08/12/2017
4.30
 71,160 4.25 4.49 4.25 0 0 0
07/12/2017
4.25
 223,570 3.99 4.26 3.99 0 0 0
06/12/2017
3.99
 106,010 3.80 3.99 3.73 0 0 0
05/12/2017
4
 186,990 4 4.03 3.91 0 0 0
04/12/2017
4.03
 114,940 4 4.03 4 0 0 0
01/12/2017
4
 145,110 3.89 4 3.89 0 0 0
30/11/2017
3.82
 43,290 3.82 3.98 3.81 0 0 0
29/11/2017
3.99
 18,130 3.72 4 3.72 0 0 0
28/11/2017
3.90
 59,960 3.90 4 3.70 0 0 0
27/11/2017
3.85
 45,420 3.90 3.90 3.75 0 0 0
24/11/2017
3.89
 43,440 3.90 3.90 3.76 0 0 0
23/11/2017
3.99
 24,260 4 4 3.72 0 0 0
22/11/2017
4
 30 4.09 4.09 4 0 0 0
21/11/2017
4
 17,420 4 4 3.79 0 0 0
20/11/2017
4
 490 4 4 3.83 0 0 0
17/11/2017
4.09
 700 3.92 4.09 3.92 0 0 0
16/11/2017
4.18
 700 4.18 4.18 4.18 0 0 0
15/11/2017
4
 2,180 4 4.04 3.78 0 0 0
14/11/2017
4.05
 14,860 3.95 4.05 3.91 0 0 0
13/11/2017
4.20
 41,610 4 4.20 4 0 0 0
10/11/2017
4.22
 48,550 4.10 4.25 4.10 0 0 0
09/11/2017
4.19
 25,330 4.29 4.29 4 0 0 0
08/11/2017
4.10
 65,050 4 4.28 4 0 0 0
07/11/2017
4
 32,520 3.80 4 3.75 0 0 0
06/11/2017
4
 12,730 3.81 4 3.81 0 0 0
03/11/2017
4
 108,760 4 4 3.75 0 0 0
02/11/2017
4
 11,320 4.05 4.05 3.80 0 0 0
01/11/2017
4
 14,410 4 4 3.80 0 0 0
31/10/2017
4
 34,660 3.79 4 3.79 0 0 0
30/10/2017
3.80
 106,680 3.80 3.91 3.80 0 0 0
27/10/2017
3.94
 48,070 3.96 3.96 3.73 0 0 0
26/10/2017
3.96
 64,530 3.81 3.96 3.81 0 0 0
25/10/2017
3.99
 23,390 3.90 3.99 3.76 0 0 0
24/10/2017
3.99
 50 3.90 3.99 3.90 0 0 0
23/10/2017
3.99
 19,320 3.99 4 3.91 0 0 0
20/10/2017
4
 61,420 4.10 4.10 4 0 0 0
19/10/2017
4.05
 7,330 4.16 4.16 4 0 0 0
18/10/2017
4.10
 131,360 4 4.30 3.96 0 0 0
17/10/2017
4.10
 116,000 3.90 4.10 3.89 0 0 0
16/10/2017
4.18
 61,170 4.49 4.49 4.18 0 0 0
13/10/2017
4.49
 16,640 4.50 4.59 4.21 0 0 0
12/10/2017
4.50
 116,900 4.50 4.60 4.31 0 0 0
11/10/2017
4.44
 212,550 4.35 4.45 4.28 0 0 0
10/10/2017
4.30
 93,210 4.11 4.38 4 0 0 0
09/10/2017
4.11
 78,810 4.10 4.11 3.99 0 0 0
06/10/2017
3.85
 129,320 3.80 3.85 3.80 0 0 0
05/10/2017
3.60
 193,520 3.66 4 3.60 0 0 0
04/10/2017
3.86
 188,120 3.86 3.86 3.86 0 0 0
03/10/2017
4.15
 153,380 4.15 4.15 4.15 0 0 0
02/10/2017
4.46
 128,480 4.70 4.70 4.46 0 0 0
29/09/2017
4.79
 39,870 4.61 4.79 4.61 0 0 0
28/09/2017
4.61
 139,120 4.40 4.69 4.40 0 0 0
27/09/2017
4.39
 73,100 4.20 4.40 4.20 0 0 0
26/09/2017
4.26
 32,750 4.25 4.30 4.25 0 0 0
25/09/2017
4.25
 143,870 4.20 4.31 4.15 0 0 0
22/09/2017
4.18
 12,540 4 4.20 4 0 0 0
21/09/2017
4
 229,150 4.05 4.10 3.95 0 0 0
20/09/2017
4.05
 15,100 4.18 4.18 3.91 0 0 0
19/09/2017
4
 66,220 4 4.05 3.90 0 0 0
18/09/2017
4
 76,120 3.90 4.02 3.90 0 0 0
15/09/2017
3.97
 32,100 3.80 4 3.80 0 0 0
14/09/2017
3.90
 180,960 3.85 4.02 3.70 0 0 0
13/09/2017
3.84
 30,050 3.83 3.84 3.80 0 0 0
12/09/2017
3.80
 38,490 3.84 3.84 3.67 0 0 0
11/09/2017
3.84
 45,860 3.93 3.93 3.67 0 0 0
08/09/2017
3.93
 210,620 3.92 3.94 3.81 0 0 0
07/09/2017
3.94
 161,640 3.95 3.96 3.90 0 0 0
06/09/2017
3.96
 218,640 4 4 3.80 0 0 0
05/09/2017
3.94
 110,860 3.84 3.96 3.84 0 0 0
01/09/2017
3.85
 254,520 3.80 3.85 3.70 0 0 0
31/08/2017
3.72
 308,100 3.52 3.72 3.52 0 0 0
30/08/2017
3.52
 62,020 3.50 3.53 3.50 0 0 0
29/08/2017
3.53
 329,440 3.48 3.54 3.48 0 0 0
28/08/2017
3.50
 231,070 3.37 3.52 3.37 0 0 0
25/08/2017
3.40
 108,320 3.50 3.54 3.40 0 0 0
24/08/2017
3.51
 128,610 3.45 3.55 3.35 0 0 0
23/08/2017
3.50
 36,170 3.51 3.59 3.43 0 0 0
22/08/2017
3.57
 230,770 3.60 3.60 3.50 0 0 0
21/08/2017
3.60
 109,620 3.50 3.64 3.50 0 0 0
18/08/2017
3.62
 241,430 3.60 3.64 3.50 0 0 0
17/08/2017
3.60
 184,690 3.65 3.66 3.50 0 0 0
16/08/2017
3.65
 50,690 3.69 3.69 3.63 0 0 0
15/08/2017
3.65
 436,460 3.60 3.69 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc