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

2.36
0
(0%)
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
(2025-04-16) 		0.16 7.27% 565,900 0 0
2.20
2.37
2.36
2 tháng
(2025-03-17) 		-0.30 -11.28% 1,573,600 0 0
2
2.66
2.36
3 tháng
(2025-02-17) 		-0.29 -10.94% 2,576,500 0 0
2
2.76
2.36
6 tháng
(2024-11-18) 		-0.18 -7.09% 5,358,400 -6,540 -0.0
2
2.92
2.36
12 tháng
(2024-05-21) 		-1.51 -39.02% 14,436,200 -12,640 -0.0
2
4.08
2.36
24 tháng
(2023-05-29) 		-1.39 -37.07% 116,701,900 -37,640 -0.1
2
6.47
2.36
36 tháng
(2022-06-01) 		-3.72 -61.18% 168,918,800 -467,017 -4.0
2
8.40
2.36
60 tháng
(2020-06-11) 		-1.09 -31.59% 343,289,010 -75,617 0.8
2
18.90
2.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
5.80
 1,304,300 5.56 5.80 5.20 0 0 0
11/09/2023
5.56
 4,095,700 5.51 5.89 5.15 0 0 0
08/09/2023
5.51
 463,800 5.15 5.51 5.51 0 0 0
07/09/2023
5.15
 2,004,500 4.82 5.15 5.12 0 0 0
06/09/2023
4.82
 678,800 4.51 4.82 4.82 0 0 0
05/09/2023
4.51
 819,400 4.22 4.51 4.22 0 0 0
31/08/2023
4.22
 182,000 4.21 4.26 4.15 0 0 0
30/08/2023
4.21
 136,500 4.20 4.25 4.15 0 0 0
29/08/2023
4.20
 253,600 4.20 4.29 4.16 0 0 0
28/08/2023
4.20
 65,200 4.20 4.26 4.16 0 0 0
25/08/2023
4.20
 96,900 4.20 4.28 4.17 0 0 0
24/08/2023
4.20
 156,500 4.20 4.27 4.13 0 0 0
23/08/2023
4.20
 162,200 4.12 4.22 4 0 0 0
22/08/2023
4.12
 733,400 4.06 4.24 3.93 0 0 0
21/08/2023
4.06
 280,000 4.36 4.36 4.06 0 0 0
18/08/2023
4.36
 724,000 4.68 4.68 4.36 0 0 0
17/08/2023
4.68
 279,800 4.71 4.77 4.64 0 0 0
16/08/2023
4.71
 294,400 4.72 4.75 4.65 0 0 0
15/08/2023
4.72
 350,000 4.72 4.90 4.70 0 0 0
14/08/2023
4.72
 401,100 4.64 4.78 4.62 0 0 0
11/08/2023
4.64
 484,700 4.68 4.78 4.50 0 0 0
10/08/2023
4.68
 810,500 4.82 4.99 4.68 0 0 0
09/08/2023
4.82
 676,200 4.86 5.10 4.80 0 0 0
08/08/2023
4.86
 1,572,900 4.56 4.87 4.56 0 0 0
07/08/2023
4.56
 434,100 4.54 4.68 4.51 0 0 0
04/08/2023
4.54
 512,600 4.44 4.55 4.45 0 0 0
03/08/2023
4.44
 464,300 4.44 4.56 4.43 0 0 0
02/08/2023
4.44
 354,600 4.48 4.51 4.40 0 0 0
01/08/2023
4.48
 557,600 4.60 4.65 4.48 0 0 0
31/07/2023
4.60
 368,100 4.61 4.75 4.58 0 0 0
28/07/2023
4.61
 921,200 4.53 4.66 4.53 0 0 0
27/07/2023
4.53
 577,900 4.40 4.62 4.39 0 0 0
26/07/2023
4.40
 249,000 4.40 4.51 4.40 0 0 0
25/07/2023
4.40
 355,400 4.58 4.62 4.40 0 0 0
24/07/2023
4.58
 575,400 4.52 4.69 4.42 0 0 0
21/07/2023
4.52
 437,500 4.30 4.54 4.25 0 0 0
20/07/2023
4.30
 206,100 4.27 4.38 4.18 0 0 0
19/07/2023
4.27
 274,300 4.35 4.39 4.27 0 0 0
18/07/2023
4.35
 232,800 4.38 4.45 4.30 0 0 0
17/07/2023
4.38
 330,500 4.25 4.44 4.34 0 0 0
14/07/2023
4.25
 359,100 4.23 4.37 4.23 0 0 0
13/07/2023
4.23
 191,100 4.20 4.35 4.20 0 0 0
12/07/2023
4.20
 305,700 4.29 4.35 4.18 0 0 0
11/07/2023
4.29
 372,800 4.37 4.40 4.28 0 0 0
10/07/2023
4.37
 235,800 4.26 4.37 4.26 0 6,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |