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

2.63
0.03
(1.15%)
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
(2024-10-22) 		-0.14 -5.05% 1,178,800 0 0
2.54
2.98
2.63
2 tháng
(2024-09-23) 		-0.40 -13.20% 2,408,700 -4,600 -0.0
2.54
3.09
2.63
3 tháng
(2024-08-23) 		-0.53 -16.77% 3,647,200 -4,600 -0.0
2.54
3.23
2.63
6 tháng
(2024-05-27) 		-1.18 -30.97% 8,749,400 -6,100 -0.0
2.54
4.08
2.63
12 tháng
(2023-11-27) 		-1.38 -34.41% 32,516,100 -21,500 -0.1
2.54
4.35
2.63
24 tháng
(2022-12-02) 		-1.61 -37.97% 129,348,400 -32,100 -0.8
2.54
6.47
2.63
36 tháng
(2021-12-07) 		-10.47 -79.92% 274,662,900 -116,177 -0.2
2.54
18.90
2.63
60 tháng
(2019-12-18) 		-1.97 -42.83% 338,801,600 -204,667 0.4
2.54
18.90
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4
 120,900 4.01 4.02 3.99 0 0 0
30/01/2024
4.02
 75,100 4.02 4.02 4 0 0 0
29/01/2024
4.02
 29,500 4.04 4.04 4.01 0 0 0
26/01/2024
4.04
 107,800 4.01 4.05 4 0 0 0
25/01/2024
4
 96,500 4 4.06 4 0 0 0
24/01/2024
4
 103,500 4.03 4.09 4 0 0 0
23/01/2024
3.99
 80,000 3.99 4.03 3.99 0 0 0
22/01/2024
4.03
 144,300 4 4.04 3.97 0 0 0
19/01/2024
4.01
 67,300 4.04 4.05 3.99 0 0 0
18/01/2024
4.04
 51,000 4.02 4.04 3.99 0 0 0
17/01/2024
4.01
 100,100 4.09 4.09 4 0 0 0
16/01/2024
4.03
 143,100 3.98 4.03 3.97 0 0 0
15/01/2024
3.99
 195,100 4.02 4.03 3.99 0 0 0
12/01/2024
4.02
 279,800 4.01 4.04 3.96 0 0 0
11/01/2024
4.01
 254,200 4.05 4.07 3.76 0 0 0
10/01/2024
4.04
 208,700 4.04 4.11 4.03 0 0 0
09/01/2024
4.04
 194,400 4.05 4.07 4.03 0 0 0
08/01/2024
4.05
 294,000 4.06 4.09 4.04 0 0 0
05/01/2024
4.06
 254,800 4.07 4.10 4.02 0 0 0
04/01/2024
4.09
 137,700 4.16 4.21 4.09 0 0 0
03/01/2024
4.14
 482,700 4.03 4.29 4.02 0 0 0
02/01/2024
4.03
 117,200 4.09 4.09 4.02 0 0 0
29/12/2023
4.03
 194,200 4.04 4.06 4.03 0 0 0
28/12/2023
4.04
 165,700 4.04 4.06 4.02 0 0 0
27/12/2023
4.04
 161,200 4.04 4.05 4.03 0 0 0
26/12/2023
4.04
 159,300 4.06 4.09 4.02 0 0 0
25/12/2023
4.06
 139,500 4.04 4.09 4.02 0 0 0
22/12/2023
4.04
 176,600 4.06 4.08 4.01 0 0 0
21/12/2023
4.06
 242,800 4.08 4.20 4.05 0 0 0
20/12/2023
4.08
 78,300 4.04 4.08 4 0 0 0
19/12/2023
4.04
 180,100 4.02 4.06 4 0 0 0
18/12/2023
4.02
 112,900 4.02 4.10 4.02 0 0 0
15/12/2023
4.02
 141,100 4.04 4.09 4 0 0 0
14/12/2023
4.04
 145,300 4.07 4.10 4.04 0 0 0
13/12/2023
4.07
 344,200 4.14 4.22 4.07 0 0 0
12/12/2023
4.14
 152,700 4.04 4.19 4.05 0 0 0
11/12/2023
4.04
 335,800 4.10 4.11 4 0 0 0
08/12/2023
4.10
 170,800 4.13 4.18 4.09 0 0 0
07/12/2023
4.13
 380,100 4.16 4.21 4.07 0 0 0
06/12/2023
4.16
 152,200 4.08 4.19 4.08 0 0 0
05/12/2023
4.08
 184,700 4.18 4.18 4.07 0 0 0
04/12/2023
4.18
 336,700 4.08 4.19 4.06 0 0 0
01/12/2023
4.08
 418,100 4.17 4.29 3.95 0 0 0
30/11/2023
4.17
 417,400 4.26 4.50 4.17 0 0 0
29/11/2023
4.26
 941,400 3.99 4.26 3.97 0 15,000 -0.1
28/11/2023
3.99
 208,700 4.01 4.03 3.94 0 0 0
27/11/2023
4.01
 183,700 4.16 4.16 4.01 0 0 0
24/11/2023
4.16
 326,500 4.17 4.18 4.08 0 0 0
23/11/2023
4.17
 630,100 4.16 4.40 4.11 0 0 0
22/11/2023
4.16
 212,700 4.11 4.18 4.07 0 0 0
21/11/2023
4.11
 125,800 4.13 4.19 4.08 0 0 0
20/11/2023
4.13
 195,000 4.18 4.18 3.91 0 0 0
17/11/2023
4.18
 675,600 4.15 4.34 4.08 0 0 0
16/11/2023
4.15
 191,200 4.06 4.15 4.06 0 0 0
15/11/2023
4.06
 273,600 4.05 4.18 4.06 0 0 0
14/11/2023
4.05
 220,200 4.11 4.17 4.04 0 0 0
13/11/2023
4.11
 213,000 4.13 4.20 4.10 0 0 0
10/11/2023
4.13
 322,600 4.28 4.28 4.06 0 0 0
09/11/2023
4.28
 606,600 4.08 4.35 4.06 0 0 0
08/11/2023
4.08
 168,600 3.95 4.15 3.83 0 0 0
07/11/2023
3.95
 122,200 3.97 4 3.91 0 0 0
06/11/2023
3.97
 70,900 3.99 4.02 3.94 0 0 0
03/11/2023
3.99
 144,600 4.10 4.20 3.98 0 0 0
02/11/2023
4.10
 193,600 3.84 4.10 3.85 0 0 0
01/11/2023
3.84
 101,900 3.74 3.85 3.56 0 0 0
31/10/2023
3.74
 172,800 3.87 3.90 3.72 0 0 0
30/10/2023
3.87
 118,300 3.90 3.91 3.76 0 0 0
27/10/2023
3.90
 209,800 3.77 3.95 3.60 0 0 0
26/10/2023
3.77
 636,700 4.05 4.05 3.77 0 0 0
25/10/2023
4.05
 399,500 4.04 4.13 4.03 0 0 0
24/10/2023
4.04
 222,100 4 4.08 4 0 0 0
23/10/2023
4
 250,100 4 4.11 3.91 0 0 0
20/10/2023
4
 514,300 3.96 4.04 3.70 0 0 0
19/10/2023
3.96
 351,400 4.13 4.18 3.90 0 0 0
18/10/2023
4.13
 816,300 4.44 4.44 4.13 0 0 0
17/10/2023
4.44
 330,900 4.77 4.94 4.44 0 0 0
16/10/2023
4.77
 355,600 4.86 5 4.77 0 0 0
13/10/2023
4.86
 557,500 5.08 5.09 4.85 0 0 0
12/10/2023
5.08
 243,000 5.13 5.29 5.01 0 0 0
11/10/2023
5.13
 468,300 4.89 5.15 4.80 0 0 0
10/10/2023
4.89
 427,100 4.88 5.01 4.88 0 0 0
09/10/2023
4.88
 455,300 4.85 4.95 4.76 0 0 0
06/10/2023
4.85
 708,700 5.09 5.20 4.79 0 0 0
05/10/2023
5.09
 945,800 5.47 5.51 5.09 0 0 0
04/10/2023
5.47
 451,700 5.32 5.50 5.16 0 0 0
03/10/2023
5.32
 1,126,000 5.72 5.72 5.32 0 0 0
02/10/2023
5.72
 399,400 5.62 5.85 5.62 0 0 0
29/09/2023
5.62
 774,100 5.56 5.80 5.40 0 0 0
28/09/2023
5.56
 382,500 5.70 5.70 5.45 0 0 0
27/09/2023
5.70
 939,300 5.60 5.70 5.21 0 0 0
26/09/2023
5.60
 1,534,400 6.02 6.02 5.60 0 0 0
25/09/2023
6.02
 1,139,900 6.47 6.71 6.02 0 0 0
22/09/2023
6.47
 1,786,100 6.10 6.52 5.92 0 900 -0.0
21/09/2023
6.10
 2,284,400 5.71 6.10 5.90 0 500 -0.0
20/09/2023
5.71
 548,400 5.34 5.71 5.40 0 0 0
19/09/2023
5.34
 2,511,200 5.74 5.74 5.34 0 0 0
18/09/2023
5.74
 1,808,300 6.17 6.17 5.74 0 0 0
15/09/2023
6.17
 882,800 6.11 6.46 5.95 0 0 0
14/09/2023
6.11
 1,581,900 6.20 6.21 5.90 0 0 0
13/09/2023
6.20
 2,505,800 5.80 6.20 5.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |