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

3.05
0.01
(0.33%)
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
(2024-08-20) 		-0.13 -4.09% 1,382,400 0 0
2.90
3.23
3.05
2 tháng
(2024-07-22) 		-0.63 -17.12% 2,599,500 -1,500 -0.0
2.90
3.68
3.05
3 tháng
(2024-06-21) 		-0.86 -21.99% 3,597,300 -1,500 -0.0
2.90
3.91
3.05
6 tháng
(2024-03-25) 		-1.03 -25.25% 14,569,300 -1,600 -0.0
2.90
4.35
3.05
12 tháng
(2023-09-25) 		-2.97 -49.34% 49,888,300 -16,900 -0.1
2.90
6.02
3.05
24 tháng
(2022-09-30) 		-3.47 -53.22% 134,136,400 -27,500 -1.1
2.90
6.52
3.05
36 tháng
(2021-10-05) 		-3.93 -56.30% 316,930,800 -14,077 1.2
2.90
18.90
3.05
60 tháng
(2019-10-16) 		-2.15 -41.35% 340,039,120 -200,067 0.4
2.90
18.90
3.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.26
 362,700 4.22 4.30 4.12 0 0 0
06/07/2023
4.22
 345,000 4.45 4.45 4.22 0 0 0
05/07/2023
4.45
 274,800 4.55 4.55 4.40 0 0 0
04/07/2023
4.55
 555,500 4.30 4.55 4.22 0 0 0
03/07/2023
4.30
 383,100 4.36 4.47 4.30 0 0 0
30/06/2023
4.36
 217,900 4.47 4.59 4.25 0 0 0
29/06/2023
4.47
 667,400 4.55 4.55 4.20 0 0 0
28/06/2023
4.55
 1,199,800 4.80 4.94 4.47 0 0 0
27/06/2023
4.80
 360,200 4.96 5.09 4.80 0 0 0
26/06/2023
4.96
 3,201,200 4.82 5.15 4.70 0 0 0
23/06/2023
4.82
 515,800 4.51 4.82 4.82 0 500 -0.0
22/06/2023
4.51
 499,100 4.22 4.51 4.51 0 500 -0.0
21/06/2023
4.22
 273,100 4.10 4.24 4.07 0 0 0
20/06/2023
4.10
 285,200 3.92 4.14 3.97 0 0 0
19/06/2023
3.92
 891,000 4.20 4.20 3.91 0 0 0
16/06/2023
4.20
 625,200 4.46 4.55 4.20 0 0 0
15/06/2023
4.46
 452,200 4.60 4.70 4.40 0 0 0
14/06/2023
4.60
 1,220,100 4.72 5.05 4.60 0 0 0
13/06/2023
4.72
 631,000 4.42 4.72 4.72 0 0 0
12/06/2023
4.42
 896,500 4.14 4.42 4.15 0 0 0
09/06/2023
4.14
 471,300 4.12 4.28 4.05 0 0 0
08/06/2023
4.12
 675,500 4.38 4.52 4.08 0 500 -0.0
07/06/2023
4.38
 640,200 4.20 4.39 4 0 0 0
06/06/2023
4.20
 315,700 4.06 4.20 4.08 0 0 0
05/06/2023
4.06
 577,300 4 4.19 4 0 0 0
02/06/2023
4
 685,700 4.21 4.30 3.92 0 0 0
01/06/2023
4.21
 1,302,700 3.94 4.21 3.95 0 0 0
31/05/2023
3.94
 605,300 3.76 3.97 3.76 0 0 0
30/05/2023
3.76
 358,900 3.75 3.91 3.69 0 0 0
29/05/2023
3.75
 538,400 3.51 3.75 3.58 0 0 0
26/05/2023
3.51
 238,300 3.49 3.63 3.49 0 0 0
25/05/2023
3.49
 105,300 3.50 3.55 3.46 0 0 0
24/05/2023
3.50
 207,700 3.56 3.58 3.50 0 0 0
23/05/2023
3.56
 56,000 3.56 3.60 3.52 0 0 0
22/05/2023
3.56
 84,900 3.52 3.67 3.54 0 0 0
19/05/2023
3.52
 55,600 3.59 3.65 3.52 0 0 0
18/05/2023
3.59
 98,000 3.61 3.65 3.55 0 0 0
17/05/2023
3.61
 179,600 3.60 3.67 3.60 0 0 0
16/05/2023
3.60
 133,500 3.64 3.70 3.58 0 0 0
15/05/2023
3.64
 267,700 3.57 3.69 3.58 0 0 0
12/05/2023
3.57
 271,700 3.60 3.66 3.50 0 0 0
11/05/2023
3.60
 344,000 3.60 3.70 3.59 0 0 0
10/05/2023
3.60
 382,400 3.74 3.80 3.52 0 0 0
09/05/2023
3.74
 343,700 3.59 3.80 3.61 0 0 0
08/05/2023
3.59
 314,300 3.36 3.59 3.36 0 0 0
05/05/2023
3.36
 30,300 3.40 3.40 3.30 0 0 0
04/05/2023
3.40
 40,100 3.44 3.44 3.37 0 0 0
28/04/2023
3.44
 154,000 3.40 3.48 3.34 0 0 0
27/04/2023
3.40
 26,900 3.43 3.48 3.20 0 0 0
26/04/2023
3.43
 62,100 3.41 3.44 3.34 0 0 -0.0
25/04/2023
3.41
 78,400 3.44 3.50 3.39 0 0 -0.0
24/04/2023
3.44
 33,300 3.39 3.45 3.36 0 0 -0.0
21/04/2023
3.39
 101,300 3.45 3.50 3.39 0 0 -0.0
20/04/2023
3.45
 89,600 3.47 3.60 3.43 0 0 0
19/04/2023
3.47
 17,200 3.53 3.60 3.47 0 0 -0.0
18/04/2023
3.53
 24,300 3.48 3.56 3.44 0 0 -0.0
17/04/2023
3.48
 98,400 3.45 3.48 3.37 0 0 -0.0
14/04/2023
3.45
 358,200 3.70 3.70 3.45 0 0 -0.0
13/04/2023
3.70
 115,300 3.88 3.88 3.70 0 0 -0.0
12/04/2023
3.88
 355,900 3.85 3.88 3.69 0 0 -0.0
11/04/2023
3.85
 131,700 3.88 3.90 3.74 0 0 -0.0
10/04/2023
3.88
 570,000 3.69 3.94 3.69 0 0 -0.0
07/04/2023
3.69
 149,500 3.68 3.79 3.54 0 0 -0.0
06/04/2023
3.68
 324,000 3.64 3.85 3.64 0 0 -0.0
05/04/2023
3.64
 370,200 3.41 3.64 3.41 0 1,000 -0.0
04/04/2023
3.41
 79,100 3.40 3.44 3.36 0 0 0
03/04/2023
3.40
 153,000 3.32 3.45 3.35 0 0 0
31/03/2023
3.32
 37,900 3.37 3.40 3.31 0 0 0
30/03/2023
3.37
 41,300 3.38 3.41 3.35 0 0 0
29/03/2023
3.38
 35,200 3.38 3.38 3.33 0 0 0
28/03/2023
3.38
 110,400 3.40 3.46 3.32 0 0 0
27/03/2023
3.40
 66,100 3.36 3.40 3.30 0 0 0
24/03/2023
3.36
 55,000 3.36 3.40 3.22 0 0 0
23/03/2023
3.36
 26,900 3.30 3.38 3.26 0 0 0
22/03/2023
3.30
 144,500 3.32 3.33 3.29 0 0 0
21/03/2023
3.32
 73,400 3.33 3.34 3.23 0 0 -0.0
20/03/2023
3.33
 104,800 3.42 3.45 3.30 0 0 -0.0
17/03/2023
3.42
 62,200 3.43 3.60 3.40 0 0 -0.0
16/03/2023
3.43
 32,700 3.45 3.49 3.39 0 0 -0.0
15/03/2023
3.45
 170,300 3.38 3.50 3.40 0 0 -0.0
14/03/2023
3.38
 161,400 3.44 3.44 3.25 0 0 -0.0
13/03/2023
3.44
 102,400 3.45 3.53 3.27 0 0 -0.0
10/03/2023
3.45
 70,900 3.48 3.50 3.39 0 0 -0.0
09/03/2023
3.48
 67,400 3.45 3.49 3.38 0 0 -0.0
08/03/2023
3.45
 136,500 3.44 3.48 3.35 0 0 -0.0
07/03/2023
3.44
 68,300 3.38 3.44 3.33 0 0 -0.0
06/03/2023
3.38
 143,500 3.33 3.50 3.33 0 0 -0.0
03/03/2023
3.33
 61,900 3.38 3.49 3.30 0 0 -0.0
02/03/2023
3.38
 111,100 3.40 3.42 3.30 0 0 -0.0
01/03/2023
3.40
 212,100 3.33 3.40 3.20 0 0 -0.0
28/02/2023
3.33
 232,600 3.33 3.47 3.26 0 0 -0.0
27/02/2023
3.33
 324,900 3.56 3.56 3.33 0 0 -0.0
24/02/2023
3.56
 132,000 3.70 3.80 3.54 0 0 -0.0
23/02/2023
3.70
 435,400 3.97 3.99 3.70 0 0 -0.0
22/02/2023
3.97
 1,122,700 4.16 4.16 3.87 0 0 -0.0
21/02/2023
4.16
 139,300 4.17 4.28 4.06 0 0 -0.0
20/02/2023
4.17
 178,600 3.90 4.17 4.04 0 0 -0.0
17/02/2023
3.90
 137,800 3.95 4.09 3.84 0 0 -0.0
16/02/2023
3.95
 76,300 4.01 4.18 3.86 0 0 -0.0
15/02/2023
4.01
 366,500 4.03 4.25 3.76 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |