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

2.78
0.15
(5.70%)

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
(2024-10-23)
0.20 7.75% 1,251,400 0 0
2.54
2.98
2.78
2 tháng
(2024-09-23)
-0.25 -8.25% 2,507,300 -4,600 -0.0
2.54
3.09
2.78
3 tháng
(2024-08-26)
-0.38 -12.03% 3,711,700 -4,600 -0.0
2.54
3.23
2.78
6 tháng
(2024-05-27)
-1.03 -27.03% 8,848,000 -6,100 -0.0
2.54
4.08
2.78
12 tháng
(2023-11-28)
-1.21 -30.33% 32,431,000 -21,500 -0.1
2.54
4.35
2.78
24 tháng
(2022-12-05)
-1.31 -32.03% 129,360,300 -32,100 -0.8
2.54
6.47
2.78
36 tháng
(2021-12-08)
-10.82 -79.56% 272,175,900 -76,377 0.3
2.54
18.90
2.78
60 tháng
(2019-12-19)
-1.72 -38.22% 338,895,090 -204,667 0.4
2.54
18.90
2.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
7.80
119,800 7.29 7.80 7.70 0 0 0
10/09/2021
7.29
75,900 7.31 7.31 7.16 3,000 0 0.0
09/09/2021
7.31
44,300 7.40 7.57 7.30 0 0 0
08/09/2021
7.40
20,700 7.64 7.64 7.35 0 0 0
07/09/2021
7.64
79,300 7.64 7.80 7.40 0 0 0
06/09/2021
7.64
92,000 7.45 7.68 7.09 0 0 0
01/09/2021
7.45
40,200 7.45 7.45 7.33 0 0 0
31/08/2021
7.45
94,600 7.35 7.51 7.35 1,200 0 0.0
30/08/2021
7.35
55,100 7.05 7.41 7.10 0 0 0
27/08/2021
7.05
60,500 7.28 7.30 7 0 0 0
26/08/2021
7.28
30,600 7.13 7.40 7 0 0 0
25/08/2021
7.13
38,500 7.21 7.30 7.13 0 0 0
24/08/2021
7.21
55,000 7.61 7.61 7.21 0 0 0
23/08/2021
7.61
110,900 7.69 7.81 7.20 0 0 0
20/08/2021
7.69
114,000 7.80 7.80 7.40 0 0 0
19/08/2021
7.80
90,700 8 8 7.50 0 0 0
18/08/2021
8
137,800 7.74 8.15 7.80 0 500 -0.0
17/08/2021
7.74
48,100 7.24 7.74 7.24 0 0 0
16/08/2021
7.24
184,400 7.63 7.63 7.13 0 1,400 -0.0
13/08/2021
7.63
293,500 8.20 8.20 7.63 500 600 0
12/08/2021
8.20
105,100 8.75 8.88 8.15 0 0 0
11/08/2021
8.75
196,800 8.88 9.43 8.70 1,100 0 0.0
10/08/2021
8.88
443,800 8.31 8.89 7.73 900 0 0.0
09/08/2021
8.31
77,000 8.93 8.93 8.31 0 0 0
06/08/2021
8.93
207,300 9.60 9.60 8.93 0 0 0
05/08/2021
9.60
602,000 10.15 10.80 9.44 0 0 0
04/08/2021
10.15
665,700 9.49 10.15 9.90 0 0 0
03/08/2021
9.49
350,000 8.87 9.49 9.20 0 0 0
02/08/2021
8.87
246,500 8.30 8.87 8.31 0 0 0
30/07/2021
8.30
106,800 7.82 8.30 7.50 0 0 0
29/07/2021
7.82
199,100 7.33 7.82 7.33 0 0 0
28/07/2021
7.33
208,800 6.86 7.33 6.39 0 0 0
27/07/2021
6.86
135,500 6.42 6.86 5.98 0 0 0
26/07/2021
6.42
113,100 6 6.42 5.58 0 0 0
23/07/2021
6
62,700 5.70 6 5.36 0 0 0
22/07/2021
5.70
63,300 5.33 5.70 5.11 0 0 0
21/07/2021
5.33
25,300 4.99 5.33 4.70 0 0 0
20/07/2021
4.99
17,200 4.69 4.99 4.40 0 0 0
19/07/2021
4.69
28,200 4.39 4.69 4.09 0 0 0
16/07/2021
4.39
4,400 4.34 4.39 4.34 0 0 0
15/07/2021
4.34
1,900 4.33 4.34 4.10 0 0 0
14/07/2021
4.33
11,800 4.65 4.65 4.33 0 0 0
13/07/2021
4.65
5,100 4.65 4.65 4.50 0 0 0
12/07/2021
4.65
19,400 5 5 4.65 0 0 0
09/07/2021
5
5,900 5.14 5.14 4.80 0 0 0
08/07/2021
5.14
4,900 5 5.14 4.85 0 0 0
07/07/2021
5
34,400 5.02 5.05 4.67 0 0 0
06/07/2021
5.02
14,000 5.25 5.25 5.02 0 0 0
05/07/2021
5.25
5,700 5.14 5.29 5.13 0 0 0
02/07/2021
5.14
16,500 5.24 5.24 5 0 0 0
01/07/2021
5.24
4,000 5.28 5.28 5.16 0 0 0
30/06/2021
5.28
28,000 5.19 5.36 5.15 0 0 0
29/06/2021
5.19
46,100 5.39 5.39 5.18 0 0 0
28/06/2021
5.39
42,900 5.39 5.40 5.20 0 0 0
25/06/2021
5.39
4,900 5.46 5.46 5.32 0 0 0
24/06/2021
5.46
48,800 5.39 5.46 5.30 0 0 0
23/06/2021
5.39
17,700 5.46 5.46 5.39 0 0 0
22/06/2021
5.46
10,500 5.45 5.65 5.45 0 0 0
21/06/2021
5.45
33,600 5.54 5.90 5.41 0 0 0
18/06/2021
5.54
18,000 5.57 5.57 5.41 0 0 0
17/06/2021
5.57
10,600 5.59 5.59 5.31 0 0 0
16/06/2021
5.59
14,200 5.56 5.60 5.45 0 0 0
15/06/2021
5.56
15,500 5.63 5.63 5.40 0 0 0
14/06/2021
5.63
17,400 5.67 5.67 5.50 0 0 0
11/06/2021
5.67
16,800 5.74 5.74 5.34 0 0 0
10/06/2021
5.74
33,500 5.74 5.76 5.40 0 0 0
09/06/2021
5.74
10,600 5.75 5.75 5.40 0 0 0
08/06/2021
5.75
38,300 6 6 5.58 0 0 0
07/06/2021
6
53,100 5.95 6.36 6 0 0 0
04/06/2021
5.95
42,900 5.60 5.99 5.95 0 0 0
03/06/2021
5.60
84,800 5.24 5.60 5.30 0 0 0
02/06/2021
5.24
11,900 5.30 5.48 5.22 0 0 0
01/06/2021
5.30
7,900 5.50 5.60 5.24 0 0 0
31/05/2021
5.50
5,300 5.54 5.54 5.26 0 0 0
28/05/2021
5.54
15,900 5.60 5.60 5.30 0 0 0
27/05/2021
5.60
1,100 5.60 5.60 5.40 0 0 0
26/05/2021
5.60
4,100 5.55 5.60 5.26 0 0 0
25/05/2021
5.55
10,400 5.70 5.70 5.41 0 0 0
24/05/2021
5.70
7,500 5.59 5.98 5.41 0 0 0
21/05/2021
5.59
5,800 5.62 5.62 5.40 0 0 0
20/05/2021
5.62
8,400 5.62 5.63 5.30 0 0 0
19/05/2021
5.62
43,000 5.42 5.63 5.42 0 0 0
18/05/2021
5.42
26,900 5.63 5.64 5.41 0 0 0
17/05/2021
5.63
12,100 5.65 5.66 5.50 0 0 0
14/05/2021
5.65
31,700 5.60 5.65 5.40 0 0 0
13/05/2021
5.60
21,100 5.63 5.88 5.45 0 0 0
12/05/2021
5.63
47,800 5.27 5.63 5.36 0 0 0
11/05/2021
5.27
28,200 5.25 5.27 5.10 0 0 0
10/05/2021
5.25
33,300 5.50 5.50 5.12 0 0 0
07/05/2021
5.50
16,900 5.50 5.51 5.26 0 0 0
06/05/2021
5.50
37,400 5.55 5.65 5.30 0 0 0
05/05/2021
5.55
22,000 5.60 5.65 5.50 0 0 0
04/05/2021
5.60
9,400 5.70 5.94 5.31 0 0 0
29/04/2021
5.70
43,500 5.60 5.70 5.50 0 0 0
28/04/2021
5.60
45,800 5.90 5.90 5.60 0 0 0
27/04/2021
5.90
40,300 5.99 5.99 5.60 0 0 0
26/04/2021
5.99
11,000 6 6.10 5.83 0 0 0
23/04/2021
6
16,100 6.18 6.50 5.85 0 0 0
22/04/2021
6.18
102,200 5.80 6.20 6.12 0 0 0
20/04/2021
5.80
28,400 5.97 5.97 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |