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)
15/09/2015
1.70
 136,500 1.70 1.80 1.70 1,000 0 0.0
14/09/2015
1.70
 21,230 1.80 1.80 1.70 0 0 0
11/09/2015
1.80
 87,610 1.80 1.90 1.70 0 0 0
10/09/2015
1.80
 52,800 1.80 1.90 1.70 0 0 0
09/09/2015
1.80
 81,240 1.70 1.80 1.70 0 0 0
08/09/2015
1.70
 235,180 1.80 1.90 1.70 0 0 0
07/09/2015
1.80
 12,470 1.80 1.90 1.70 0 0 0
04/09/2015
1.80
 64,700 1.80 1.90 1.70 0 0 0
03/09/2015
1.80
 260,830 1.90 1.90 1.80 0 0 0
01/09/2015
1.90
 136,950 1.90 2 1.80 0 0 0
31/08/2015
1.90
 67,560 1.90 2 1.80 0 0 0
28/08/2015
1.90
 134,470 2 2 1.90 0 0 0
27/08/2015
2
 52,410 1.90 2 1.90 0 0 0
26/08/2015
1.90
 211,040 1.80 1.90 1.70 0 0 0
25/08/2015
1.80
 256,170 1.90 1.90 1.80 0 0 0
24/08/2015
1.90
 209,090 2 2 1.90 0 0 0
21/08/2015
2
 340,070 2 2 1.90 0 0 0
20/08/2015
2
 180,390 2 2 1.90 0 0 0
19/08/2015
2
 62,190 2 2.10 1.90 0 0 0
18/08/2015
2
 207,340 1.90 2 1.90 0 0 0
17/08/2015
1.90
 227,380 2 2.10 1.90 0 0 0
14/08/2015
2
 52,150 2.10 2.20 2 0 0 0
13/08/2015
2.10
 156,620 2.20 2.30 2.10 0 0 0
12/08/2015
2.20
 50,180 2.30 2.30 2.20 50 0 0.0
11/08/2015
2.30
 85,880 2.20 2.30 2.10 0 0 0
10/08/2015
2.20
 9,320 2.30 2.30 2.20 0 0 0
07/08/2015
2.30
 69,250 2.20 2.30 2.10 0 0 0
06/08/2015
2.20
 30,500 2.20 2.30 2.10 0 0 0
05/08/2015
2.20
 120,230 2.10 2.20 2.10 0 0 0
04/08/2015
2.10
 52,760 2.20 2.30 2.10 0 0 0
03/08/2015
2.20
 110,350 2.30 2.30 2.20 0 0 0
31/07/2015
2.30
 79,910 2.30 2.30 2.20 0 0 0
30/07/2015
2.30
 15,710 2.20 2.30 2.10 0 0 0
29/07/2015
2.20
 128,240 2.30 2.30 2.20 0 0 0
28/07/2015
2.30
 276,160 2.30 2.30 2.20 0 0 0
27/07/2015
2.30
 59,900 2.30 2.40 2.20 0 0 0
24/07/2015
2.30
 185,980 2.30 2.40 2.20 0 0 0
23/07/2015
2.30
 195,220 2.40 2.40 2.30 0 0 0
22/07/2015
2.40
 44,890 2.40 2.40 2.30 0 0 0
21/07/2015
2.40
 45,760 2.30 2.40 2.30 0 0 0
20/07/2015
2.30
 117,010 2.40 2.40 2.30 0 0 0
17/07/2015
2.40
 192,040 2.40 2.50 2.30 0 0 0
16/07/2015
2.40
 56,540 2.30 2.40 2.20 0 0 0
15/07/2015
2.30
 188,580 2.40 2.40 2.30 0 0 0
14/07/2015
2.40
 39,100 2.40 2.40 2.30 0 0 0
13/07/2015
2.40
 181,710 2.30 2.40 2.30 0 0 0
10/07/2015
2.30
 160,120 2.40 2.40 2.30 0 0 0
09/07/2015
2.40
 27,280 2.40 2.50 2.30 0 0 0
08/07/2015
2.40
 326,310 2.50 2.50 2.40 0 0 0
07/07/2015
2.50
 421,110 2.50 2.50 2.40 0 0 0
06/07/2015
2.50
 346,070 2.40 2.50 2.30 0 0 0
03/07/2015
2.40
 431,160 2.50 2.50 2.40 0 0 0
02/07/2015
2.50
 238,010 2.40 2.50 2.30 0 0 0
01/07/2015
2.40
 258,930 2.30 2.40 2.30 0 0 0
30/06/2015
2.30
 439,430 2.40 2.50 2.30 0 0 0
29/06/2015
2.40
 1,429,620 2.50 2.50 2.40 0 1,000 -0.0
26/06/2015
2.50
 73,780 2.60 2.60 2.50 0 0 0
25/06/2015
2.60
 357,400 2.70 2.70 2.60 0 0 0
24/06/2015
2.70
 1,096,440 2.80 2.80 2.70 0 0 0
23/06/2015
2.80
 879,270 2.70 2.80 2.60 0 0 0
22/06/2015
2.70
 2,490,180 2.60 2.70 2.50 0 0 0
19/06/2015
2.60
 1,892,980 2.50 2.60 2.50 0 0 0
18/06/2015
2.50
 804,620 2.40 2.50 2.50 0 0 0
17/06/2015
2.40
 1,231,620 2.30 2.40 2.40 0 0 0
16/06/2015
2.30
 2,257,820 2.20 2.30 2.20 0 0 0
15/06/2015
2.20
 404,560 2.20 2.30 2.20 0 100 -0.0
12/06/2015
2.20
 891,800 2.20 2.30 2.10 0 0 0
11/06/2015
2.20
 768,150 2.20 2.30 2.10 0 0 0
10/06/2015
2.20
 150,300 2.20 2.20 2.10 0 0 0
09/06/2015
2.20
 593,200 2.20 2.30 2.10 0 0 0
08/06/2015
2.20
 679,870 2.10 2.20 2.20 0 0 0
05/06/2015
2.10
 607,380 2.20 2.20 2.10 0 32,000 -0.1
04/06/2015
2.20
 172,040 2.10 2.20 2 0 0 0
03/06/2015
2.10
 256,870 2.10 2.20 2 0 0 0
02/06/2015
2.10
 315,020 2.10 2.20 2 0 0 0
01/06/2015
2.10
 503,870 2.20 2.20 2.10 0 0 0
29/05/2015
2.20
 689,580 2.20 2.30 2.10 0 0 0
28/05/2015
2.20
 1,369,130 2.20 2.30 2.10 0 0 0
27/05/2015
2.20
 747,420 2.10 2.20 2.10 0 0 0
26/05/2015
2.10
 398,120 2 2.10 2.10 0 0 0
25/05/2015
2
 991,420 1.90 2 1.90 0 0 0
22/05/2015
1.90
 598,250 2 2.10 1.90 0 0 0
21/05/2015
2
 192,800 2.10 2.10 2 0 0 0
20/05/2015
2.10
 909,110 2 2.10 1.90 0 0 0
19/05/2015
2
 96,820 1.90 2 1.80 0 0 0
18/05/2015
1.90
 307,380 2 2 1.90 0 0 0
15/05/2015
2
 76,120 2.10 2.10 2 0 0 0
14/05/2015
2.10
 418,190 2.20 2.20 2.10 0 0 0
13/05/2015
2.20
 108,600 2.20 2.20 2.10 0 0 0
12/05/2015
2.20
 205,110 2.20 2.20 2.10 0 0 0
11/05/2015
2.20
 189,850 2.20 2.30 2.10 0 0 0
08/05/2015
2.20
 160,920 2.20 2.30 2.10 0 0 0
07/05/2015
2.20
 131,400 2.20 2.30 2.10 2,000 0 0.0
06/05/2015
2.20
 247,640 2.30 2.30 2.20 0 0 0
05/05/2015
2.30
 454,930 2.20 2.30 2.10 0 0 0
04/05/2015
2.20
 193,160 2.30 2.30 2.20 0 0 0
27/04/2015
2.30
 465,830 2.40 2.40 2.30 0 0 0
24/04/2015
2.40
 99,210 2.40 2.40 2.30 0 0 0
23/04/2015
2.40
 134,370 2.40 2.40 2.30 0 0 0
22/04/2015
2.40
 412,190 2.50 2.50 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |