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

2.93
-0.07
(-2.33%)
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
(2025-11-17) 		-0.08 -2.60% 743,000 0 0
2.93
3.11
2.93
2 tháng
(2025-10-17) 		-0.25 -7.69% 1,275,300 0 0
2.92
3.25
2.93
3 tháng
(2025-09-17) 		-0.65 -17.81% 2,622,000 0 0
2.92
3.65
2.93
6 tháng
(2025-06-19) 		0.26 9.49% 18,569,000 -17,907 -0.0
2.62
3.93
2.93
12 tháng
(2024-12-23) 		0.26 9.49% 25,334,700 -24,507 -0.1
2
3.93
2.93
24 tháng
(2023-12-27) 		-1.04 -25.74% 53,171,100 -31,047 -0.1
2
4.35
2.93
36 tháng
(2023-01-03) 		-0.28 -8.54% 153,772,000 -56,647 -0.7
2
6.47
2.93
60 tháng
(2021-01-11) 		-3.44 -53.42% 358,650,500 -90,124 0.8
2
18.90
2.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2023
3.37
 87,600 3.28 3.42 3.28 0 0 -0.0
03/01/2023
3.28
 42,800 3.25 3.33 3.25 0 0 -0.0
30/12/2022
3.25
 42,000 3.22 3.30 3.17 0 0 -0.0
29/12/2022
3.22
 9,200 3.25 3.39 3.22 0 0 -0.0
28/12/2022
3.25
 27,500 3.36 3.39 3.24 0 0 -0.0
27/12/2022
3.36
 13,000 3.35 3.40 3.27 0 0 -0.0
26/12/2022
3.35
 115,100 3.30 3.43 3.21 0 0 -0.0
23/12/2022
3.30
 93,100 3.30 3.30 3.10 0 0 -0.0
22/12/2022
3.30
 122,700 3.27 3.30 3.19 0 0 -0.0
21/12/2022
3.27
 156,400 3.51 3.69 3.27 0 0 -0.0
20/12/2022
3.51
 88,600 3.76 3.85 3.50 0 0 -0.0
19/12/2022
3.76
 124,200 3.75 3.95 3.70 0 0 -0.0
16/12/2022
3.75
 59,200 3.76 3.76 3.62 0 0 -0.0
15/12/2022
3.76
 42,100 3.76 3.80 3.61 0 0 -0.0
14/12/2022
3.76
 92,900 3.75 3.83 3.60 0 0 -0.0
13/12/2022
3.75
 74,000 3.74 3.89 3.55 0 0 -0.0
12/12/2022
3.74
 115,400 3.78 3.95 3.73 0 0 -0.0
09/12/2022
3.78
 98,600 3.79 3.89 3.60 0 0 -0.0
08/12/2022
3.79
 84,300 3.72 3.96 3.51 0 0 -0.0
07/12/2022
3.72
 55,600 4 4.05 3.72 0 0 -0.0
06/12/2022
4
 124,700 4.09 4.19 3.97 0 0 -0.0
05/12/2022
4.09
 208,500 4.24 4.40 4.09 0 0 -0.0
02/12/2022
4.24
 86,700 4.20 4.31 3.95 0 0 -0.0
01/12/2022
4.20
 142,300 4.21 4.44 4.20 0 0 -0.0
30/11/2022
4.21
 107,800 4 4.24 4 0 0 -0.0
29/11/2022
4
 205,400 3.76 4.02 3.79 0 0 -0.0
28/11/2022
3.76
 166,800 3.52 3.76 3.55 0 0 -0.0
25/11/2022
3.52
 90,900 3.58 3.63 3.45 0 0 -0.0
24/11/2022
3.58
 80,000 3.55 3.63 3.31 0 0 -0.0
23/11/2022
3.55
 104,100 3.54 3.56 3.33 0 0 -0.0
22/11/2022
3.54
 252,900 3.44 3.68 3.41 0 0 -0.0
21/11/2022
3.44
 89,900 3.32 3.44 3.15 0 0 -0.0
18/11/2022
3.32
 86,300 3.32 3.36 3.15 0 0 -0.0
17/11/2022
3.32
 115,300 3.13 3.34 3.13 0 0 -0.0
16/11/2022
3.13
 590,000 2.93 3.13 2.73 0 0 -0.0
15/11/2022
2.93
 107,300 3.14 3.35 2.93 0 0 -0.0
14/11/2022
3.14
 106,200 3.37 3.37 3.14 0 0 -0.0
11/11/2022
3.37
 49,600 3.62 3.70 3.37 0 0 -0.0
10/11/2022
3.62
 140,900 3.83 3.83 3.57 0 0 -0.0
09/11/2022
3.83
 37,500 3.75 3.85 3.59 0 0 -0.0
08/11/2022
3.75
 181,400 3.72 3.75 3.46 0 0 -0.0
07/11/2022
3.72
 109,000 4 4.12 3.72 0 0 -0.0
04/11/2022
4
 94,000 4.16 4.16 3.88 0 0 -0.0
03/11/2022
4.16
 76,700 4.29 4.30 4.16 0 0 -0.0
02/11/2022
4.29
 57,700 4.30 4.30 4.20 0 0 -0.0
01/11/2022
4.30
 74,500 4.25 4.44 4.20 0 0 -0.0
31/10/2022
4.25
 243,400 4.53 4.53 4.22 0 0 -0.0
28/10/2022
4.53
 107,700 4.59 4.80 4.53 0 0 -0.0
27/10/2022
4.59
 79,200 4.55 4.71 4.55 0 0 0
26/10/2022
4.55
 39,700 4.50 4.73 4.47 0 0 0
25/10/2022
4.50
 152,800 4.40 4.50 4.10 0 0 0
24/10/2022
4.40
 190,400 4.60 4.73 4.28 0 0 0
21/10/2022
4.60
 276,500 4.93 5 4.59 0 0 0
20/10/2022
4.93
 64,200 5.08 5.19 4.91 0 0 0
19/10/2022
5.08
 66,700 5.04 5.20 5.01 0 0 0
18/10/2022
5.04
 158,900 5 5.29 5 0 0 -0.0
17/10/2022
5
 101,200 5.01 5.03 4.86 0 0 -0.0
14/10/2022
5.01
 195,000 4.90 5.10 5 0 0 -0.0
13/10/2022
4.90
 133,800 5 5.24 4.90 0 0 -0.0
12/10/2022
5
 472,700 4.94 5.22 4.66 0 0 -0.0
11/10/2022
4.94
 245,600 5.31 5.47 4.94 0 0 -0.0
10/10/2022
5.31
 265,400 5.43 5.70 5.05 0 0 -0.0
07/10/2022
5.43
 261,600 5.83 5.83 5.43 0 0 -0.0
06/10/2022
5.83
 144,200 6.09 6.25 5.67 0 0 -0.0
05/10/2022
6.09
 193,500 5.75 6.09 5.82 0 0 -0.0
04/10/2022
5.75
 166,200 6.07 6.11 5.75 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |