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

2.81
-0.14
(-4.75%)
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
(2025-11-18) 		-0.14 -4.53% 715,300 0 0
2.81
3.11
2.81
2 tháng
(2025-10-20) 		-0.08 -2.64% 1,324,000 0 0
2.81
3.13
2.81
3 tháng
(2025-09-19) 		-0.51 -14.74% 2,483,600 0 0
2.81
3.59
2.81
6 tháng
(2025-06-23) 		0.16 5.73% 18,421,500 -17,907 -0.0
2.62
3.93
2.81
12 tháng
(2024-12-23) 		0.21 7.66% 25,410,200 -24,507 -0.1
2
3.93
2.81
24 tháng
(2023-12-29) 		-1.08 -26.80% 52,919,700 -31,047 -0.1
2
4.35
2.81
36 tháng
(2023-01-03) 		-0.33 -10.06% 153,847,500 -56,647 -0.7
2
6.47
2.81
60 tháng
(2021-01-13) 		-3.25 -52.42% 358,700,200 -90,124 0.8
2
18.90
2.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2016
2
 1,487,080 1.90 2 1.80 230,000 0 0.4
02/02/2016
1.90
 2,460,540 1.80 1.90 1.90 500,000 0 1.0
01/02/2016
1.80
 88,850 1.70 1.80 1.80 0 600 -0.0
29/01/2016
1.70
 215,710 1.60 1.70 1.70 0 1,000 -0.0
28/01/2016
1.60
 32,370 1.50 1.60 1.60 0 0 0
27/01/2016
1.50
 187,240 1.40 1.50 1.50 0 0 0
26/01/2016
1.40
 68,450 1.40 1.50 1.30 0 0 0
25/01/2016
1.40
 223,750 1.30 1.40 1.30 0 800 -0.0
22/01/2016
1.30
 144,710 1.40 1.50 1.30 800 0 0.0
21/01/2016
1.40
 125,160 1.40 1.50 1.30 0 0 0
20/01/2016
1.40
 261,670 1.50 1.50 1.40 0 0 0
19/01/2016
1.50
 55,350 1.50 1.60 1.40 0 0 0
18/01/2016
1.50
 178,670 1.60 1.60 1.50 0 0 0
15/01/2016
1.60
 90,700 1.60 1.60 1.50 0 0 0
14/01/2016
1.60
 73,000 1.50 1.60 1.50 0 0 0
13/01/2016
1.50
 226,240 1.60 1.70 1.50 800 0 0.0
12/01/2016
1.60
 75,120 1.60 1.70 1.60 0 0 0
11/01/2016
1.60
 124,570 1.60 1.70 1.60 0 0 0
08/01/2016
1.60
 194,140 1.70 1.70 1.60 0 0 0
07/01/2016
1.70
 314,210 1.70 1.70 1.60 0 0 0
06/01/2016
1.70
 42,590 1.70 1.70 1.70 0 0 0
05/01/2016
1.70
 248,090 1.70 1.70 1.60 800 0 0.0
04/01/2016
1.70
 65,500 1.70 1.80 1.60 0 800 -0.0
31/12/2015
1.70
 151,100 1.70 1.70 1.60 0 0 0
30/12/2015
1.70
 28,830 1.70 1.70 1.60 0 0 0
29/12/2015
1.70
 47,290 1.70 1.70 1.60 0 0 0
28/12/2015
1.70
 265,280 1.70 1.70 1.60 800 0 0.0
25/12/2015
1.70
 116,580 1.70 1.80 1.60 0 0 0
24/12/2015
1.70
 41,610 1.70 1.80 1.70 0 0 0
23/12/2015
1.70
 79,210 1.70 1.80 1.60 0 0 0
22/12/2015
1.70
 316,990 1.70 1.80 1.60 0 0 0
21/12/2015
1.70
 223,220 1.70 1.80 1.60 0 0 0
18/12/2015
1.70
 253,870 1.70 1.80 1.60 0 0 0
17/12/2015
1.70
 62,180 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |