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

1.60
-0.03
(-1.84%)
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)
16/10/2012
2.40
 73,550 2.40 2.40 2.40 0 0 0
15/10/2012
2.30
 316,800 2.40 2.40 2.30 0 0 0
12/10/2012
2.40
 269,450 2.50 2.60 2.40 0 0 0
11/10/2012
2.50
 397,570 2.50 2.60 2.50 0 0 0
10/10/2012
2.50
 222,310 2.30 2.50 2.30 0 0 0
09/10/2012
2.40
 184,110 2.30 2.40 2.20 0 0 0
08/10/2012
2.30
 176,020 2.30 2.40 2.30 0 0 0
05/10/2012
2.30
 69,200 2.20 2.30 2.20 0 0 0
04/10/2012
2.20
 210,950 2.10 2.20 2.10 0 0 0
03/10/2012
2.10
 56,780 2.20 2.30 2.10 0 0 0
02/10/2012
2.20
 288,320 2.20 2.30 2.20 0 0 0
01/10/2012
2.30
 117,930 2.30 2.30 2.30 0 0 0
28/09/2012
2.40
 107,170 2.40 2.50 2.40 0 0 0
27/09/2012
2.50
 232,500 2.50 2.50 2.40 0 0 0
26/09/2012
2.40
 284,060 2.20 2.40 2.20 0 0 0
25/09/2012
2.30
 186,290 2.30 2.40 2.30 0 0 0
24/09/2012
2.40
 199,940 2.40 2.50 2.40 0 0 0
21/09/2012
2.50
 232,150 2.40 2.60 2.40 0 0 0
20/09/2012
2.50
 105,660 2.50 2.60 2.50 0 0 0
19/09/2012
2.60
 504,910 2.60 2.70 2.60 0 0 0
18/09/2012
2.70
 301,840 2.80 2.80 2.70 0 0 0
17/09/2012
2.80
 199,340 2.90 3 2.80 0 0 0
14/09/2012
2.90
 717,230 3 3 2.80 0 0 0
13/09/2012
2.90
 54,750 2.90 2.90 2.90 0 0 0
12/09/2012
3
 211,580 3 3 3 0 0 0
11/09/2012
3.10
 22,300 3.10 3.10 3.10 0 0 0
10/09/2012
3.20
 14,990 3.20 3.20 3.20 0 0 0
07/09/2012
3.30
 45,370 3.30 3.30 3.30 0 0 0
06/09/2012
3.40
 77,130 3.40 3.50 3.40 0 0 0
05/09/2012
3.50
 207,810 3.60 3.60 3.50 0 0 0
04/09/2012
3.60
 37,190 3.50 3.70 3.50 0 0 0
31/08/2012
3.60
 98,260 3.60 3.70 3.50 0 0 0
30/08/2012
3.60
 166,390 3.70 3.80 3.60 0 0 0
29/08/2012
3.70
 75,880 3.70 3.70 3.60 0 0 0
28/08/2012
3.60
 215,420 3.60 3.70 3.60 0 0 0
27/08/2012
3.70
 55,880 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 436,780 3.70 3.90 3.70 0 0 0
23/08/2012
3.80
 108,630 3.80 3.80 3.80 0 0 0
22/08/2012
3.90
 368,870 3.90 4 3.90 0 0 0
21/08/2012
4.10
 257,180 4.30 4.30 4.10 0 0 0
20/08/2012
4.30
 90,210 4.40 4.40 4.30 0 0 0
17/08/2012
4.30
 235,660 4.30 4.40 4.30 0 0 0
16/08/2012
4.20
 84,040 4.30 4.30 4.20 0 0 0
15/08/2012
4.20
 46,190 4.40 4.40 4.20 0 0 0
14/08/2012
4.30
 60,870 4.30 4.40 4.30 0 0 0
13/08/2012
4.30
 50,540 4.20 4.40 4.20 0 0 0
10/08/2012
4.30
 173,330 4.40 4.40 4.30 0 0 0
09/08/2012
4.40
 99,000 4.40 4.50 4.30 0 0 0
08/08/2012
4.30
 147,910 4.40 4.40 4.30 0 0 0
07/08/2012
4.30
 148,780 4.40 4.50 4.30 0 0 0
06/08/2012
4.50
 158,480 4.30 4.50 4.30 0 0 0
03/08/2012
4.30
 54,190 4.20 4.30 4.20 0 0 0
02/08/2012
4.20
 127,180 4.30 4.30 4.20 0 0 0
01/08/2012
4.20
 112,610 4.20 4.30 4.10 0 0 0
31/07/2012
4.20
 95,830 4.20 4.40 4.20 0 0 0
30/07/2012
4.20
 98,410 4.30 4.30 4.20 0 0 0
27/07/2012
4.30
 161,590 4.50 4.50 4.20 0 0 0
26/07/2012
4.40
 222,670 4.40 4.40 4.20 0 0 0
25/07/2012
4.20
 206,780 4.20 4.40 4.20 0 0 0
24/07/2012
4.40
 240,550 4.40 4.40 4.40 0 0 0
23/07/2012
4.60
 831,980 4.60 4.60 4.60 0 0 0
20/07/2012
4.80
 433,080 5 5.10 4.80 0 0 0
19/07/2012
4.90
 331,700 4.80 5 4.60 0 0 0
18/07/2012
4.80
 411,900 4.70 4.90 4.60 0 0 0
17/07/2012
4.70
 282,770 4.40 4.70 4.40 0 0 0
16/07/2012
4.50
 455,240 4.80 4.90 4.50 0 0 0
13/07/2012
4.70
 394,180 4.60 4.70 4.60 0 0 0
12/07/2012
4.50
 189,070 4.30 4.50 4.30 0 0 0
11/07/2012
4.30
 157,170 4.20 4.30 4.10 0 0 0
10/07/2012
4.10
 220,690 4.10 4.30 4.10 0 0 0
09/07/2012
4.30
 220,070 4.50 4.50 4.30 0 0 0
06/07/2012
4.50
 272,890 4.30 4.50 4.30 0 0 0
05/07/2012
4.30
 197,860 4 4.30 3.90 0 0 0
04/07/2012
4.10
 322,790 4.40 4.40 4.10 0 0 0
03/07/2012
4.30
 206,880 4.40 4.50 4.30 0 0 0
02/07/2012
4.50
 158,740 4.70 4.70 4.50 0 0 0
29/06/2012
4.70
 195,110 4.50 4.70 4.40 0 0 0
28/06/2012
4.50
 453,500 4.70 4.70 4.50 0 0 0
27/06/2012
4.70
 293,790 5.10 5.10 4.70 0 0 0
26/06/2012
4.90
 235,680 5.10 5.10 4.90 0 0 0
25/06/2012
5.10
 267,140 5.30 5.40 5.10 0 0 0
22/06/2012
5.30
 466,760 5.40 5.40 5.20 0 0 0
21/06/2012
5.30
 426,950 5.40 5.50 5.30 0 0 0
20/06/2012
5.50
 498,350 5.70 5.70 5.50 0 0 0
19/06/2012
5.70
 249,480 5.90 5.90 5.70 0 0 0
18/06/2012
5.90
 343,410 5.90 6 5.80 0 0 0
15/06/2012
5.80
 149,110 5.70 5.90 5.70 0 0 0
14/06/2012
5.70
 249,890 5.60 5.80 5.60 0 0 0
13/06/2012
5.70
 289,890 5.80 5.90 5.60 0 0 0
12/06/2012
5.80
 197,510 5.90 6 5.80 0 0 0
11/06/2012
6
 226,380 6 6.10 5.90 0 0 0
08/06/2012
5.90
 517,220 6.10 6.20 5.90 0 0 0
07/06/2012
6
 982,980 5.90 6 5.90 0 0 0
06/06/2012
5.80
 235,650 5.70 5.90 5.60 0 0 0
05/06/2012
5.70
 285,240 5.70 5.70 5.40 0 0 0
04/06/2012
5.60
 393,590 5.70 5.80 5.60 0 0 0
01/06/2012
5.80
 319,120 5.80 5.80 5.60 0 0 0
31/05/2012
5.70
 263,650 5.90 6 5.70 0 0 0
30/05/2012
6
 285,490 6.10 6.10 5.90 0 0 0
29/05/2012
5.90
 284,900 6 6.10 5.80 0 0 0

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