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

2.51
0.01
(0.40%)
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
(2025-05-07) 		0.15 6.38% 556,500 -100 0
2.33
2.51
2.51
2 tháng
(2025-04-08) 		0.37 17.37% 1,379,000 -100 0
2
2.51
2.51
3 tháng
(2025-03-10) 		-0.19 -7.06% 2,189,900 -100 0
2
2.69
2.51
6 tháng
(2024-12-09) 		-0.38 -13.19% 5,047,700 -6,640 -0.0
2
2.88
2.51
12 tháng
(2024-06-11) 		-1.38 -35.57% 12,546,600 -12,740 -0.0
2
4
2.51
24 tháng
(2023-06-19) 		-1.42 -36.22% 107,131,500 -37,240 -0.1
2
6.47
2.51
36 tháng
(2022-06-22) 		-1.52 -37.81% 166,169,100 -396,717 -3.6
2
8.40
2.51
60 tháng
(2020-07-02) 		-0.73 -22.60% 343,549,270 -75,717 0.8
2
18.90
2.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
4.03
 258,300 4.33 4.33 4.03 0 0 -0.0
13/02/2023
4.33
 169,100 4.65 4.65 4.33 0 0 -0.0
10/02/2023
4.65
 280,900 4.65 4.89 4.40 0 0 -0.0
09/02/2023
4.65
 464,700 4.35 4.65 4.35 0 0 -0.0
08/02/2023
4.35
 1,049,400 4.62 4.94 4.32 0 0 -0.0
07/02/2023
4.62
 327,100 4.32 4.62 4.62 0 0 -0.0
06/02/2023
4.32
 116,700 4.04 4.32 4.32 0 0 -0.0
03/02/2023
4.04
 129,000 3.78 4.04 3.79 0 0 -0.0
02/02/2023
3.78
 106,500 3.84 3.99 3.65 0 0 -0.0
01/02/2023
3.84
 348,500 3.85 4.11 3.71 0 0 -0.0
31/01/2023
3.85
 269,200 3.60 3.85 3.70 0 0 -0.0
30/01/2023
3.60
 98,300 3.37 3.60 3.38 0 0 -0.0
27/01/2023
3.37
 44,500 3.32 3.37 3.32 0 0 -0.0
19/01/2023
3.32
 88,200 3.41 3.41 3.25 0 0 -0.0
18/01/2023
3.41
 68,100 3.29 3.44 3.28 0 0 -0.0
17/01/2023
3.29
 47,900 3.29 3.37 3.28 0 0 -0.0
16/01/2023
3.29
 15,500 3.30 3.30 3.28 0 0 -0.0
13/01/2023
3.30
 57,800 3.32 3.36 3.27 0 0 -0.0
12/01/2023
3.32
 12,900 3.36 3.36 3.25 0 0 -0.0
11/01/2023
3.36
 42,500 3.38 3.38 3.26 0 0 -0.0
10/01/2023
3.38
 52,200 3.35 3.39 3.25 0 0 -0.0
09/01/2023
3.35
 34,500 3.35 3.38 3.21 0 0 -0.0
06/01/2023
3.35
 81,700 3.37 3.39 3.35 0 0 -0.0
05/01/2023
3.37
 12,300 3.37 3.40 3.29 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |