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)
04/01/2024
4.09
 137,700 4.16 4.21 4.09 0 0 0
03/01/2024
4.14
 482,700 4.03 4.29 4.02 0 0 0
02/01/2024
4.03
 117,200 4.09 4.09 4.02 0 0 0
29/12/2023
4.03
 194,200 4.04 4.06 4.03 0 0 0
28/12/2023
4.04
 165,700 4.05 4.06 4.02 0 0 0
27/12/2023
4.04
 161,200 4.04 4.05 4.03 0 0 0
26/12/2023
4.04
 159,300 4.09 4.09 4.02 0 0 0
25/12/2023
4.06
 139,500 4.06 4.09 4.02 0 0 0
22/12/2023
4.04
 176,600 4.06 4.08 4.01 0 0 0
21/12/2023
4.06
 242,800 4.07 4.20 4.05 0 0 0
20/12/2023
4.08
 78,300 4.04 4.08 4 0 0 0
19/12/2023
4.04
 180,100 4.03 4.06 4 0 0 0
18/12/2023
4.02
 112,900 4.03 4.10 4.02 0 0 0
15/12/2023
4.02
 141,100 4.04 4.09 4 0 0 0
14/12/2023
4.04
 145,300 4.07 4.10 4.04 0 0 0
13/12/2023
4.07
 344,200 4.20 4.22 4.07 0 0 0
12/12/2023
4.14
 152,700 4.05 4.19 4.05 0 0 0
11/12/2023
4.04
 335,800 4.10 4.11 4 0 0 0
08/12/2023
4.10
 170,800 4.18 4.18 4.09 0 0 0
07/12/2023
4.13
 380,100 4.20 4.21 4.07 0 0 0
06/12/2023
4.16
 152,200 4.16 4.19 4.08 0 0 0
05/12/2023
4.08
 184,700 4.15 4.18 4.07 0 0 0
04/12/2023
4.18
 336,700 4.08 4.19 4.06 0 0 0
01/12/2023
4.08
 418,100 4.29 4.29 3.95 0 0 0
30/11/2023
4.17
 417,400 4.50 4.50 4.17 0 0 0
29/11/2023
4.26
 941,400 3.97 4.26 3.97 0 0 0
28/11/2023
3.99
 208,700 4.01 4.03 3.94 0 0 0
27/11/2023
4.01
 183,700 4.10 4.11 4.01 0 0 0
24/11/2023
4.16
 326,500 4.12 4.18 4.08 0 0 0
23/11/2023
4.17
 630,100 4.16 4.40 4.11 0 0 0
22/11/2023
4.16
 212,700 4.18 4.18 4.07 0 0 0
21/11/2023
4.11
 125,800 4.19 4.19 4.08 0 0 0
20/11/2023
4.13
 195,000 4.04 4.18 3.91 0 0 0
17/11/2023
4.18
 675,600 4.16 4.34 4.08 0 0 0
16/11/2023
4.15
 191,200 4.06 4.15 4.06 0 0 0
15/11/2023
4.06
 273,600 4.12 4.18 4.06 0 0 0
14/11/2023
4.05
 220,200 4.16 4.17 4.04 0 0 0
13/11/2023
4.11
 213,000 4.19 4.20 4.10 0 0 0
10/11/2023
4.13
 322,600 4.06 4.26 4.06 0 0 0
09/11/2023
4.28
 606,600 4.09 4.35 4.06 0 0 0
08/11/2023
4.08
 168,600 3.95 4.15 3.83 0 0 0
07/11/2023
3.95
 122,200 4 4 3.91 0 0 0
06/11/2023
3.97
 70,900 4.02 4.02 3.94 0 0 0
03/11/2023
3.99
 144,600 4.20 4.20 3.98 0 0 0
02/11/2023
4.10
 193,600 3.90 4.10 3.85 0 0 0
01/11/2023
3.84
 101,900 3.56 3.85 3.56 0 0 0
31/10/2023
3.74
 172,800 3.85 3.90 3.72 0 0 0
30/10/2023
3.87
 118,300 3.91 3.91 3.76 0 0 0
27/10/2023
3.90
 209,800 3.77 3.95 3.60 0 0 0
26/10/2023
3.77
 636,700 4 4 3.77 0 0 0
25/10/2023
4.05
 399,500 4.04 4.13 4.03 0 0 0
24/10/2023
4.04
 222,100 4.02 4.08 4 0 0 0
23/10/2023
4
 250,100 4 4.11 3.91 0 0 0
20/10/2023
4
 514,300 4 4.04 3.70 0 0 0
19/10/2023
3.96
 351,400 4.18 4.18 3.90 0 0 0
18/10/2023
4.13
 816,300 4.44 4.44 4.13 0 0 0
17/10/2023
4.44
 330,900 4.78 4.94 4.44 0 0 0
16/10/2023
4.77
 355,600 4.88 5 4.77 0 0 0
13/10/2023
4.86
 557,500 4.97 5.09 4.85 0 0 0
12/10/2023
5.08
 243,000 5.13 5.29 5.01 0 0 0
11/10/2023
5.13
 468,300 4.95 5.15 4.80 0 0 0
10/10/2023
4.89
 427,100 4.99 5.01 4.88 0 0 0
09/10/2023
4.88
 455,300 4.86 4.95 4.76 0 0 0
06/10/2023
4.85
 708,700 5.09 5.20 4.79 0 0 0
05/10/2023
5.09
 945,800 5.47 5.51 5.09 0 0 0
04/10/2023
5.47
 451,700 5.32 5.50 5.16 0 0 0
03/10/2023
5.32
 1,126,000 5.32 5.57 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 5.33 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 6.52 6.71 6.02 0 0 0
22/09/2023
6.47
 1,786,100 6.10 6.52 5.92 0 0 0
21/09/2023
6.10
 2,284,400 6.09 6.10 5.90 0 0 0
20/09/2023
5.71
 548,400 5.50 5.71 5.40 0 0 0
19/09/2023
5.34
 2,511,200 5.62 5.69 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 6.12 6.46 5.95 0 0 0
14/09/2023
6.11
 1,581,900 6.19 6.21 5.90 0 0 0
13/09/2023
6.20
 2,505,800 5.98 6.20 5.98 0 0 0
12/09/2023
5.80
 1,304,300 5.66 5.80 5.20 0 0 0
11/09/2023
5.56
 4,095,700 5.89 5.89 5.15 0 0 0
08/09/2023
5.51
 463,800 5.51 5.51 5.51 0 0 0
07/09/2023
5.15
 2,004,500 5.15 5.15 5.12 0 0 0
06/09/2023
4.82
 678,800 4.82 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 4.26 4.26 4.15 0 0 0
30/08/2023
4.21
 136,500 4.25 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 4.26 4.26 4.16 0 0 0
25/08/2023
4.20
 96,900 4.19 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 4.22 4 0 0 0
22/08/2023
4.12
 733,400 4.21 4.24 3.93 0 0 0
21/08/2023
4.06
 280,000 4.20 4.35 4.06 0 0 0
18/08/2023
4.36
 724,000 4.65 4.65 4.36 0 0 0
17/08/2023
4.68
 279,800 4.70 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 4.78 4.90 4.70 0 0 0

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