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

2.63
0.03
(1.15%)
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
(2024-10-21) 		-0.17 -6.14% 1,181,100 0 0
2.54
2.98
2.60
2 tháng
(2024-09-23) 		-0.43 -14.19% 2,381,900 -4,600 -0.0
2.54
3.09
2.60
3 tháng
(2024-08-22) 		-0.58 -18.24% 3,677,100 -4,600 -0.0
2.54
3.23
2.60
6 tháng
(2024-05-24) 		-1.21 -31.76% 8,935,200 -6,100 -0.0
2.54
4.08
2.60
12 tháng
(2023-11-27) 		-1.41 -35.16% 32,489,300 -21,500 -0.1
2.54
4.35
2.60
24 tháng
(2022-12-01) 		-1.60 -38.10% 129,463,900 -32,100 -0.8
2.54
6.47
2.60
36 tháng
(2021-12-06) 		-9.95 -79.28% 280,107,400 -79,877 0.3
2.54
18.90
2.60
60 tháng
(2019-12-17) 		-2 -43.48% 338,776,310 -204,667 0.4
2.54
18.90
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
2.63
 26,800 2.70 2.70 2.53 0 0 0
20/11/2024
2.60
 11,400 2.60 2.75 2.57 0 0 0
19/11/2024
2.58
 40,700 2.54 2.58 2.52 0 0 0
18/11/2024
2.54
 98,200 2.62 2.62 2.47 0 0 0
15/11/2024
2.58
 42,500 2.68 2.68 2.58 0 0 0
14/11/2024
2.65
 19,900 2.80 2.80 2.65 0 0 0
13/11/2024
2.71
 44,800 2.88 2.88 2.66 0 0 0
12/11/2024
2.72
 52,900 2.77 2.88 2.70 0 0 0
11/11/2024
2.77
 13,600 2.79 2.79 2.74 0 0 0
08/11/2024
2.79
 23,000 2.74 2.79 2.74 0 0 0
07/11/2024
2.79
 38,300 2.80 2.90 2.77 0 0 0
06/11/2024
2.79
 62,700 2.77 2.91 2.77 0 0 0
05/11/2024
2.76
 24,700 2.80 2.82 2.76 0 0 0
04/11/2024
2.84
 46,900 2.74 2.88 2.71 0 0 0
01/11/2024
2.91
 48,800 2.98 2.98 2.79 0 0 0
31/10/2024
2.98
 37,600 2.89 2.98 2.88 0 0 0
30/10/2024
2.89
 270,000 3.09 3.09 2.80 0 0 0
29/10/2024
2.89
 33,400 2.89 2.89 2.89 0 0 0
28/10/2024
2.71
 58,700 2.54 2.71 2.54 0 0 0
25/10/2024
2.54
 53,300 2.69 2.69 2.54 0 0 0
24/10/2024
2.60
 78,400 2.53 2.68 2.53 0 0 0
23/10/2024
2.58
 26,200 2.77 2.77 2.58 0 0 0
22/10/2024
2.77
 26,000 2.77 2.79 2.75 0 0 0
21/10/2024
2.77
 29,100 2.81 2.81 2.77 0 0 0
18/10/2024
2.85
 68,300 2.83 2.89 2.82 0 0 0
17/10/2024
2.90
 36,500 2.85 2.90 2.81 0 0 0
16/10/2024
2.88
 62,500 2.89 2.89 2.79 0 0 0
15/10/2024
2.80
 79,900 2.82 2.83 2.78 0 0 0
14/10/2024
2.82
 41,700 2.93 2.95 2.75 0 0 0
11/10/2024
2.90
 4,500 2.83 2.90 2.83 0 0 0
10/10/2024
2.90
 30,400 2.90 2.94 2.85 0 0 0
09/10/2024
2.88
 177,000 2.82 2.92 2.80 0 0 0
08/10/2024
2.82
 38,600 2.96 2.96 2.80 0 0 0
07/10/2024
2.96
 19,200 2.92 2.96 2.91 0 0 0
04/10/2024
2.92
 26,100 3 3 2.92 0 4,600 -0.0
03/10/2024
2.95
 63,800 3 3 2.95 0 0 0
02/10/2024
3.03
 73,700 3.01 3.04 2.99 0 0 0
01/10/2024
3.04
 87,800 2.96 3.05 2.96 0 0 0
30/09/2024
3
 37,300 3 3 2.97 0 0 0
27/09/2024
3.02
 15,600 3.03 3.03 2.99 0 0 0
26/09/2024
3.04
 79,900 3.08 3.09 3 0 0 0
25/09/2024
3.09
 169,700 2.98 3.09 2.95 0 0 0
24/09/2024
2.98
 32,700 2.99 3 2.89 0 0 0
23/09/2024
3.03
 55,600 3.02 3.05 2.96 0 0 0
20/09/2024
3.05
 32,200 3.08 3.08 3.02 0 0 0
19/09/2024
3.05
 87,800 3.10 3.10 2.99 0 0 0
18/09/2024
3.04
 80,600 2.97 3.09 2.93 0 0 0
17/09/2024
2.97
 31,500 2.99 3 2.91 0 0 0
16/09/2024
2.90
 183,200 2.97 3.14 2.90 0 0 0
13/09/2024
3.09
 50,600 3.18 3.18 3.03 0 0 0
12/09/2024
3.18
 363,200 3.13 3.25 3.10 0 0 0
11/09/2024
3.13
 4,600 3.11 3.19 3.06 0 0 0
10/09/2024
3.11
 10,300 3.10 3.11 3.05 0 0 0
09/09/2024
3.11
 22,600 3.11 3.14 3.10 0 0 0
06/09/2024
3.11
 37,500 3.15 3.19 3.10 0 0 0
05/09/2024
3.16
 54,800 3.10 3.20 3.07 0 0 0
04/09/2024
3.16
 25,900 3.20 3.21 3.16 0 0 0
30/08/2024
3.23
 24,300 3.22 3.23 3.12 0 0 0
29/08/2024
3.22
 27,900 3.26 3.26 3.14 0 0 0
28/08/2024
3.20
 29,400 3.09 3.28 3.06 0 0 0
27/08/2024
3.16
 34,300 3.16 3.16 3.07 0 0 0
26/08/2024
3.16
 103,700 3.06 3.24 3.06 0 0 0
23/08/2024
3.16
 34,100 3.18 3.20 3.09 0 0 0
22/08/2024
3.18
 56,700 3.20 3.20 3.06 0 0 0
21/08/2024
3.20
 44,700 3.25 3.25 3.13 0 0 0
20/08/2024
3.18
 74,700 3.20 3.27 3.18 0 0 0
19/08/2024
3.24
 43,300 3.16 3.30 3.16 0 0 0
16/08/2024
3.26
 98,200 3.15 3.29 3.15 0 0 0
15/08/2024
3.15
 4,700 3.18 3.18 3.08 0 800 -0.0
14/08/2024
3.18
 1,800 3.19 3.19 3.18 0 0 0
13/08/2024
3.15
 4,700 3.10 3.15 3.10 0 0 0
12/08/2024
3.14
 40,600 3.15 3.20 3.04 0 0 0
09/08/2024
3.17
 30,600 3.15 3.17 3.10 0 0 0
08/08/2024
3.15
 47,000 3.17 3.24 3.09 0 0 0
07/08/2024
3.15
 34,800 3.14 3.24 3.10 0 0 0
06/08/2024
3.10
 32,300 3.10 3.10 2.95 0 0 0
05/08/2024
3.02
 129,000 3.21 3.24 3.01 0 0 0
02/08/2024
3.23
 59,900 3.20 3.30 3.20 0 0 0
01/08/2024
3.28
 160,200 3.32 3.48 3.17 0 0 0
31/07/2024
3.40
 73,000 3.36 3.54 3.35 0 500 -0.0
30/07/2024
3.54
 126,200 3.42 3.69 3.22 0 0 0
29/07/2024
3.46
 44,200 3.40 3.46 3.40 0 0 0
26/07/2024
3.43
 73,500 3.47 3.51 3.42 0 0 0
25/07/2024
3.48
 33,700 3.54 3.54 3.44 0 0 0
24/07/2024
3.54
 68,800 3.61 3.61 3.40 0 0 0
23/07/2024
3.50
 30,800 3.74 3.74 3.50 0 0 0
22/07/2024
3.68
 79,800 3.78 3.78 3.65 0 200 -0.0
19/07/2024
3.78
 58,300 3.80 3.80 3.71 0 0 0
18/07/2024
3.79
 49,400 3.79 3.81 3.72 0 0 0
17/07/2024
3.79
 44,500 3.81 3.83 3.70 0 0 0
16/07/2024
3.80
 29,100 3.81 3.81 3.80 0 0 0
15/07/2024
3.81
 48,400 3.81 3.84 3.81 0 0 0
12/07/2024
3.81
 23,300 3.75 3.82 3.75 0 0 0
11/07/2024
3.81
 64,200 3.81 3.81 3.73 0 0 0
10/07/2024
3.81
 35,900 3.79 3.81 3.78 0 0 0
09/07/2024
3.81
 60,000 3.80 3.87 3.80 0 0 0
08/07/2024
3.80
 61,500 3.86 3.86 3.80 0 0 0
05/07/2024
3.87
 16,700 3.87 3.88 3.81 0 0 0
04/07/2024
3.87
 121,300 3.89 3.93 3.76 0 0 0
03/07/2024
3.89
 41,200 3.90 3.92 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |