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

3.43
0.02
(0.59%)

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
(2025-06-30)
0.59 20.92% 9,444,600 -15,407 -0.0
2.62
3.93
3.43
2 tháng
(2025-05-29)
1.07 45.73% 12,361,400 -15,407 -0.0
2.34
3.93
3.43
3 tháng
(2025-04-29)
1.09 46.98% 12,803,900 -15,507 -0.0
2.32
3.93
3.43
6 tháng
(2025-02-03)
0.94 38.06% 15,785,100 -18,507 -0.0
2
3.93
3.43
12 tháng
(2024-08-02)
0.18 5.57% 22,129,600 -27,447 -0.1
2
3.93
3.43
24 tháng
(2023-08-08)
-1.45 -29.84% 100,956,300 -44,947 -0.1
2
6.47
3.43
36 tháng
(2022-08-15)
-3.09 -47.54% 169,319,800 -138,724 -1.9
2
8.40
3.43
60 tháng
(2020-08-24)
-3.38 -49.78% 354,385,910 -91,124 0.8
2
18.90
3.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2013
2.60
16,720 2.60 2.60 2.50 0 0 0
17/07/2013
2.60
57,860 2.60 2.60 2.50 0 0 0
16/07/2013
2.60
83,320 2.70 2.70 2.60 0 0 0
15/07/2013
2.70
55,730 2.70 2.70 2.60 0 0 0
12/07/2013
2.70
43,840 2.60 2.70 2.50 0 0 0
11/07/2013
2.60
56,690 2.60 2.60 2.50 0 0 0
10/07/2013
2.60
68,370 2.60 2.60 2.50 0 0 0
09/07/2013
2.60
57,970 2.60 2.60 2.50 0 0 0
08/07/2013
2.60
43,480 2.70 2.70 2.60 0 0 0
05/07/2013
2.70
28,980 2.70 2.70 2.60 0 0 0
04/07/2013
2.70
114,450 2.70 2.70 2.60 0 0 0
03/07/2013
2.70
22,120 2.70 2.70 2.60 0 0 0
02/07/2013
2.70
33,880 2.60 2.70 2.50 0 0 0
01/07/2013
2.60
76,920 2.70 2.70 2.60 0 100 -0.0
28/06/2013
2.70
93,420 2.80 2.80 2.70 0 0 0
27/06/2013
2.80
49,610 2.70 2.80 2.70 0 0 0
26/06/2013
2.70
135,910 2.60 2.70 2.50 0 0 0
25/06/2013
2.60
279,780 2.70 2.70 2.60 0 0 0
24/06/2013
2.70
315,720 2.80 2.90 2.70 30,000 0 0.1
21/06/2013
2.80
102,010 2.80 2.80 2.70 0 0 0
20/06/2013
2.80
18,210 2.90 2.90 2.80 0 0 0
19/06/2013
2.90
224,150 2.90 3 2.80 50,000 0 0.1
18/06/2013
2.90
97,930 2.90 2.90 2.80 0 0 0
17/06/2013
2.90
279,500 3 3 2.80 0 0 0
14/06/2013
3
130,510 2.90 3 2.90 0 0 0
13/06/2013
2.90
142,780 3 3 2.80 0 0 0
12/06/2013
3
254,570 2.90 3 2.80 50,000 0 0.1
11/06/2013
2.90
132,140 2.80 2.90 2.80 0 0 0
10/06/2013
2.80
180,030 2.80 2.90 2.80 0 0 0
07/06/2013
2.80
104,070 2.90 3 2.80 0 0 0
06/06/2013
2.90
257,720 2.90 3 2.90 0 0 0
05/06/2013
2.90
93,280 2.80 2.90 2.70 0 0 0
04/06/2013
2.80
291,000 2.90 3 2.70 0 0 0
03/06/2013
2.90
418,420 3 3 2.80 0 0 0
31/05/2013
3
609,680 3.20 3.30 3 0 50,000 -0.2
30/05/2013
3.20
202,500 3.10 3.20 3 0 0 0
29/05/2013
3.10
980,900 2.90 3.10 3 0 0 0
28/05/2013
2.90
212,660 2.80 2.90 2.80 140,000 0 0.4
27/05/2013
2.80
361,290 2.70 2.80 2.70 0 0 0
24/05/2013
2.70
84,420 2.70 2.80 2.60 0 0 0
23/05/2013
2.70
161,460 2.70 2.80 2.70 0 0 0
22/05/2013
2.70
191,410 2.80 2.80 2.70 0 0 0
21/05/2013
2.80
204,230 2.70 2.80 2.60 0 0 0
20/05/2013
2.70
40,800 2.60 2.70 2.50 0 0 0
17/05/2013
2.60
230,750 2.70 2.70 2.60 0 0 0
16/05/2013
2.70
119,580 2.70 2.80 2.60 0 0 0
15/05/2013
2.70
48,940 2.60 2.70 2.60 0 0 0
14/05/2013
2.60
51,890 2.70 2.70 2.60 0 0 0
13/05/2013
2.70
51,390 2.80 2.80 2.70 0 0 0
10/05/2013
2.80
51,670 2.80 2.80 2.80 0 0 0
09/05/2013
2.80
130,110 2.70 2.80 2.70 0 0 0
08/05/2013
2.70
108,220 2.80 2.80 2.70 0 0 0
07/05/2013
2.80
189,150 2.80 2.90 2.70 0 0 0
06/05/2013
2.80
208,080 2.70 2.80 2.80 0 0 0
03/05/2013
2.70
182,010 2.70 2.70 2.60 0 0 0
02/05/2013
2.70
53,750 2.80 2.80 2.70 0 0 0
26/04/2013
2.80
143,030 2.70 2.80 2.60 0 0 0
25/04/2013
2.70
112,790 2.60 2.70 2.60 0 0 0
24/04/2013
2.60
64,240 2.50 2.60 2.50 0 0 0
23/04/2013
2.50
104,280 2.60 2.70 2.50 0 0 0
22/04/2013
2.60
125,420 2.70 2.70 2.60 0 0 0
18/04/2013
2.70
110,100 2.70 2.70 2.60 0 0 0
17/04/2013
2.70
11,020 2.70 2.70 2.60 0 0 0
16/04/2013
2.70
115,320 2.70 2.70 2.60 0 0 0
15/04/2013
2.70
135,030 2.70 2.80 2.60 0 0 0
12/04/2013
2.70
183,470 2.80 2.80 2.70 0 0 0
11/04/2013
2.80
60,430 2.80 2.90 2.70 0 0 0
10/04/2013
2.80
163,240 3 3 2.80 0 0 0
09/04/2013
3
145,420 2.90 3.10 2.90 0 0 0
08/04/2013
2.90
228,260 3 3.10 2.90 0 0 0
05/04/2013
3
764,520 3.10 3.10 2.90 0 0 0
04/04/2013
3.10
233,270 3.30 3.30 3.10 0 0 0
03/04/2013
3.30
638,680 3.50 3.50 3.30 0 0 0
02/04/2013
3.50
283,690 3.50 3.60 3.40 0 0 0
01/04/2013
3.50
140,500 3.40 3.60 3.30 0 0 0
29/03/2013
3.40
146,890 3.30 3.40 3.20 0 0 0
28/03/2013
3.30
183,310 3.40 3.40 3.30 0 0 0
27/03/2013
3.40
124,390 3.50 3.50 3.30 0 0 0
26/03/2013
3.50
70,210 3.50 3.60 3.40 0 0 0
25/03/2013
3.50
155,380 3.40 3.50 3.30 0 0 0
22/03/2013
3.40
148,710 3.40 3.50 3.40 0 0 0
21/03/2013
3.40
107,690 3.50 3.60 3.40 0 0 0
20/03/2013
3.50
171,780 3.50 3.60 3.40 0 0 0
19/03/2013
3.50
233,200 3.50 3.50 3.30 0 0 0
18/03/2013
3.50
155,600 3.60 3.70 3.50 0 0 0
15/03/2013
3.60
147,980 3.60 3.60 3.50 0 0 0
14/03/2013
3.60
316,630 3.50 3.60 3.40 0 0 0
13/03/2013
3.50
254,800 3.60 3.70 3.40 0 0 0
12/03/2013
3.60
312,470 3.70 3.70 3.50 0 0 0
11/03/2013
3.70
445,810 3.50 3.70 3.40 0 10,000 -0.0
08/03/2013
3.50
89,680 3.50 3.60 3.40 0 0 0
07/03/2013
3.50
228,120 3.50 3.60 3.40 0 0 0
06/03/2013
3.50
400,020 3.30 3.50 3.40 0 0 0
05/03/2013
3.30
534,600 3.50 3.50 3.30 0 900 -0.0
04/03/2013
3.50
378,320 3.70 3.70 3.50 100 3,000 -0.0
01/03/2013
3.70
338,940 3.70 3.80 3.60 0 0 0
28/02/2013
3.70
266,880 3.80 4 3.70 0 0 0
27/02/2013
3.80
761,500 3.90 3.90 3.70 0 1,000 -0.0
26/02/2013
3.90
616,480 4.10 4.10 3.90 0 0 0
25/02/2013
4.10
526,960 3.90 4.10 3.90 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |