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)
14/08/2017
3.59
 103,000 3.60 3.65 3.47 0 0 0
11/08/2017
3.60
 493,960 3.57 3.65 3.50 0 0 0
10/08/2017
3.57
 86,990 3.55 3.59 3.55 0 0 0
09/08/2017
3.55
 366,740 3.55 3.60 3.55 0 0 0
08/08/2017
3.55
 130,180 3.60 3.60 3.50 0 0 0
07/08/2017
3.55
 408,870 3.41 3.56 3.40 0 0 0
04/08/2017
3.41
 229,170 3.52 3.52 3.41 0 0 0
03/08/2017
3.50
 192,460 3.48 3.60 3.48 0 0 0
02/08/2017
3.60
 289,750 3.70 3.70 3.50 0 0 0
01/08/2017
3.70
 485,760 3.73 3.73 3.59 0 0 0
31/07/2017
3.61
 732,750 3.54 3.61 3.50 0 0 0
28/07/2017
3.54
 304,350 3.50 3.57 3.50 0 0 0
27/07/2017
3.51
 787,900 3.57 3.60 3.48 0 0 0
26/07/2017
3.50
 497,570 3.46 3.53 3.44 0 0 0
25/07/2017
3.41
 354,820 3.33 3.46 3.32 0 0 0
24/07/2017
3.34
 514,940 3.21 3.46 3.21 0 0 0
21/07/2017
3.28
 154,850 3.23 3.28 3.23 0 0 0
20/07/2017
3.28
 289,540 3.23 3.28 3.20 0 0 0
19/07/2017
3.27
 296,470 3.19 3.32 3.19 0 0 0
18/07/2017
3.22
 404,020 3.17 3.29 3.17 0 0 0
17/07/2017
3.29
 328,220 3.45 3.45 3.26 0 0 0
14/07/2017
3.45
 453,660 3.32 3.47 3.30 0 0 0
13/07/2017
3.40
 794,230 3.50 3.60 3.30 0 0 0
12/07/2017
3.46
 2,078,440 3.46 3.46 3.30 0 0 0
11/07/2017
3.24
 553,590 3 3.25 3 0 0 0
10/07/2017
3.13
 623,620 3.09 3.26 3.09 0 0 0
07/07/2017
3.29
 588,740 3.30 3.41 3.25 0 0 0
06/07/2017
3.44
 299,810 3.53 3.60 3.29 0 0 0
05/07/2017
3.53
 822,480 3.50 3.53 3.34 0 0 0
04/07/2017
3.30
 1,158,610 3.14 3.31 3.10 0 0 0
03/07/2017
3.10
 571,290 3.09 3.20 2.95 0 0 0
30/06/2017
3
 679,470 2.99 3.07 2.88 0 0 0
29/06/2017
3.09
 93,170 3.14 3.14 3.02 0 0 0
28/06/2017
3.14
 366,750 3.02 3.16 3.02 0 0 0
27/06/2017
3.03
 431,850 2.93 3.10 2.93 0 0 0
26/06/2017
2.93
 102,450 3.04 3.04 2.92 0 0 0
23/06/2017
2.99
 56,600 3.03 3.06 2.90 0 0 0
22/06/2017
3.03
 328,720 2.87 3.03 2.83 0 0 0
21/06/2017
2.87
 84,280 2.85 2.90 2.82 0 0 0
20/06/2017
2.84
 103,190 2.82 2.87 2.82 0 0 0
19/06/2017
2.83
 127,440 2.82 2.89 2.80 0 0 0
16/06/2017
2.84
 143,060 2.91 2.91 2.80 0 0 0
15/06/2017
2.91
 37,970 2.91 2.93 2.88 0 0 0
14/06/2017
2.91
 85,150 2.87 2.95 2.82 0 0 0
13/06/2017
2.90
 67,690 2.90 2.95 2.87 0 0 0
12/06/2017
2.90
 165,250 2.98 3 2.85 0 0 0
09/06/2017
2.98
 239,170 3.04 3.04 2.95 0 0 0
08/06/2017
2.98
 265,330 2.93 3.04 2.85 0 0 0
07/06/2017
2.93
 444,370 2.96 3.05 2.90 0 0 0
06/06/2017
3
 189,060 3.04 3.04 2.95 0 0 0
05/06/2017
3
 159,750 3.08 3.08 2.96 0 0 0
02/06/2017
3.03
 359,470 3.08 3.10 2.95 0 0 0
01/06/2017
3
 560,510 3.03 3.09 2.99 0 0 0
31/05/2017
3.09
 197,540 3.19 3.19 3.01 0 0 0
30/05/2017
3.10
 593,970 3.20 3.29 3.05 0 0 0
29/05/2017
3.20
 382,220 3.10 3.29 2.95 0 0 0
26/05/2017
3.10
 371,770 3.26 3.26 3.09 0 0 0
25/05/2017
3.26
 783,970 3.25 3.40 3.12 0 0 0
24/05/2017
3.23
 1,499,550 3.02 3.29 3.02 0 0 0
23/05/2017
3.08
 1,171,730 2.99 3.08 2.90 0 0 0
22/05/2017
2.88
 1,099,420 2.80 2.88 2.70 0 0 0
19/05/2017
2.70
 234,870 2.56 2.75 2.56 0 0 0
18/05/2017
2.67
 537,990 2.68 2.72 2.65 0 0 0
17/05/2017
2.68
 67,990 2.74 2.74 2.64 0 0 0
16/05/2017
2.67
 198,980 2.79 2.79 2.64 0 0 0
15/05/2017
2.74
 315,710 2.62 2.82 2.62 0 0 0
12/05/2017
2.64
 176,070 2.67 2.67 2.60 0 0 0
11/05/2017
2.65
 164,010 2.64 2.70 2.61 0 0 0
10/05/2017
2.64
 159,470 2.61 2.78 2.60 0 0 0
09/05/2017
2.62
 455,740 2.56 2.65 2.50 0 0 0
08/05/2017
2.48
 163,420 2.48 2.56 2.45 0 0 0
05/05/2017
2.48
 265,340 2.50 2.55 2.47 0 0 0
04/05/2017
2.55
 11,180 2.45 2.58 2.45 0 0 0
03/05/2017
2.55
 59,860 2.50 2.60 2.45 0 0 0
28/04/2017
2.55
 92,780 2.64 2.64 2.50 0 0 0
27/04/2017
2.60
 85,790 2.56 2.65 2.56 0 0 0
26/04/2017
2.57
 25,450 2.56 2.60 2.55 0 0 0
25/04/2017
2.54
 118,240 2.47 2.58 2.47 0 0 0
24/04/2017
2.47
 221,140 2.50 2.57 2.47 0 0 0
21/04/2017
2.41
 245,120 2.51 2.52 2.41 0 0 0
20/04/2017
2.54
 69,820 2.54 2.55 2.52 0 0 0
19/04/2017
2.54
 353,360 2.51 2.54 2.46 0 0 0
18/04/2017
2.55
 337,130 2.51 2.56 2.50 0 0 0
17/04/2017
2.51
 202,900 2.50 2.59 2.50 0 0 0
14/04/2017
2.54
 953,440 2.61 2.61 2.52 0 0 0
13/04/2017
2.70
 76,430 2.73 2.75 2.70 0 0 0
12/04/2017
2.73
 103,590 2.79 2.79 2.70 0 0 0
11/04/2017
2.78
 466,490 2.70 2.90 2.70 0 0 0
10/04/2017
2.73
 260,330 2.67 2.74 2.67 0 0 0
07/04/2017
2.70
 282,690 2.66 2.72 2.66 0 0 0
05/04/2017
2.70
 244,770 2.65 2.75 2.65 0 0 0
04/04/2017
2.73
 165,220 2.71 2.75 2.65 0 0 0
03/04/2017
2.72
 50,090 2.65 2.75 2.63 0 0 0
31/03/2017
2.70
 130,020 2.76 2.76 2.65 0 0 0
30/03/2017
2.76
 492,760 2.64 2.81 2.64 0 0 0
29/03/2017
2.63
 150,700 2.58 2.65 2.55 0 0 0
28/03/2017
2.58
 191,650 2.57 2.63 2.57 0 0 0
27/03/2017
2.59
 118,100 2.57 2.68 2.57 0 0 0
24/03/2017
2.57
 315,530 2.59 2.60 2.54 0 0 0
23/03/2017
2.58
 38,550 2.65 2.65 2.57 0 0 0

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