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

3.05
0
(0%)
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
(2024-08-20) 		-0.13 -4.09% 1,382,400 0 0
2.90
3.23
3.05
2 tháng
(2024-07-22) 		-0.63 -17.12% 2,599,500 -1,500 -0.0
2.90
3.68
3.05
3 tháng
(2024-06-21) 		-0.86 -21.99% 3,597,300 -1,500 -0.0
2.90
3.91
3.05
6 tháng
(2024-03-25) 		-1.03 -25.25% 14,569,300 -1,600 -0.0
2.90
4.35
3.05
12 tháng
(2023-09-25) 		-2.97 -49.34% 49,888,300 -16,900 -0.1
2.90
6.02
3.05
24 tháng
(2022-09-30) 		-3.47 -53.22% 134,136,400 -27,500 -1.1
2.90
6.52
3.05
36 tháng
(2021-10-05) 		-3.93 -56.30% 316,930,800 -14,077 1.2
2.90
18.90
3.05
60 tháng
(2019-10-16) 		-2.15 -41.35% 340,039,120 -200,067 0.4
2.90
18.90
3.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
5.59
 10,800 5.69 5.69 5.50 0 0 0
04/02/2021
5.69
 9,000 5.60 5.70 5.22 0 0 0
03/02/2021
5.60
 3,300 5.50 5.65 5.60 0 0 0
02/02/2021
5.50
 17,800 5.50 5.55 5.12 0 0 0
01/02/2021
5.50
 6,100 5.49 5.70 5.50 0 0 0
29/01/2021
5.49
 12,100 5.22 5.49 4.86 0 0 0
28/01/2021
5.22
 15,700 5.61 5.61 5.22 0 0 0
27/01/2021
5.61
 5,000 6 6 5.61 0 0 0
26/01/2021
6
 5,600 6.01 6.20 6 0 0 0
25/01/2021
6.01
 8,900 6.45 6.45 6 0 0 0
22/01/2021
6.45
 1,300 6.48 6.48 6.45 0 0 0
21/01/2021
6.48
 7,100 6.44 6.60 6.12 0 0 0
20/01/2021
6.44
 38,400 6.47 6.47 6.02 0 0 0
19/01/2021
6.47
 50,300 6.95 6.95 6.47 0 0 0
18/01/2021
6.95
 10,100 7 7 6.60 0 0 0
15/01/2021
7
 41,800 6.63 7.09 6.80 0 10,900 -0.1
14/01/2021
6.63
 84,500 6.20 6.63 6.35 200 0 0.0
13/01/2021
6.20
 24,500 6.29 6.40 6.20 0 0 0
12/01/2021
6.29
 19,100 6.44 6.44 6.20 0 0 0
11/01/2021
6.44
 6,700 6.21 6.55 6.30 0 0 0
08/01/2021
6.21
 24,300 6.45 6.50 6.21 0 0 0
07/01/2021
6.45
 19,700 6.20 6.50 5.80 0 0 0
06/01/2021
6.20
 20,800 6.26 6.40 6.10 0 0 0
05/01/2021
6.26
 12,400 6.40 6.40 6.26 400 0 0.0
04/01/2021
6.40
 19,700 6.60 6.60 6.30 0 0 0
31/12/2020
6.60
 67,640 6.50 6.95 6.51 0 0 0
30/12/2020
6.50
 43,680 6.08 6.50 6.45 900 0 0
29/12/2020
6.08
 32,540 5.69 6.08 5.69 0 0 0
28/12/2020
5.69
 67,750 5.70 5.70 5.32 0 0 0
25/12/2020
5.70
 1,780 5.70 6 5.41 0 0 0
24/12/2020
5.70
 7,530 5.70 6.06 5.60 0 0 0
23/12/2020
5.70
 23,390 5.60 5.80 5.60 0 0 0
22/12/2020
5.60
 35,060 5.65 5.65 5.50 0 0 0
21/12/2020
5.65
 9,340 5.50 5.70 5.60 0 0 0
18/12/2020
5.50
 18,060 5.61 5.78 5.45 0 0 0
17/12/2020
5.61
 750 5.61 5.70 5.61 0 0 0
16/12/2020
5.61
 19,390 5.69 5.69 5.45 0 0 0
15/12/2020
5.69
 14,320 5.70 5.70 5.31 0 0 0
14/12/2020
5.70
 13,430 5.65 5.90 5.68 0 0 0
11/12/2020
5.65
 12,840 5.73 5.73 5.33 0 0 0
10/12/2020
5.73
 1,690 5.73 5.73 5.55 0 0 0
09/12/2020
5.73
 13,730 5.73 5.73 5.51 0 0 0
08/12/2020
5.73
 10,020 5.65 5.77 5.60 0 0 0
07/12/2020
5.65
 13,400 5.60 5.70 5.60 0 0 0
04/12/2020
5.60
 3,960 5.78 5.78 5.60 0 0 0
03/12/2020
5.78
 9,730 5.88 5.88 5.48 0 0 0
02/12/2020
5.88
 17,270 5.94 5.94 5.54 0 70 -0.0
01/12/2020
5.94
 37,420 6.07 6.07 5.65 0 0 0
30/11/2020
6.07
 450 6.13 6.13 5.75 0 0 0
27/11/2020
6.13
 1,500 5.91 6.30 5.91 70 0 0.0
26/11/2020
5.91
 8,200 5.61 5.93 5.40 0 0 0
25/11/2020
5.61
 24,420 5.95 5.95 5.54 0 0 0
24/11/2020
5.95
 2,230 5.95 6.34 5.95 0 0 0
23/11/2020
5.95
 1,760 6.39 6.39 5.95 0 0 0
20/11/2020
6.39
 1,010 6.43 6.43 6.10 0 0 0
19/11/2020
6.43
 10,260 6.50 6.50 6.05 0 0 0
18/11/2020
6.50
 1,570 6.09 6.51 6.50 0 0 0
17/11/2020
6.09
 11,860 6.54 6.95 6.09 0 0 0
16/11/2020
6.54
 29,140 6.57 6.57 6.12 0 0 0
13/11/2020
6.57
 4,070 6.58 6.58 6.13 0 0 0
12/11/2020
6.58
 1,160 6.25 6.59 5.90 0 0 0
11/11/2020
6.25
 100 6.70 7.10 6.25 0 0 0
10/11/2020
6.70
 180 6.90 6.99 6.43 0 0 0
09/11/2020
6.90
 4,810 6.47 6.90 6.02 0 0 0
06/11/2020
6.47
 3,260 6.95 7 6.47 700 0 0.0
05/11/2020
6.95
 600 7 7 6.51 0 0 0
04/11/2020
7
 13,410 7.10 7.10 6.61 0 0 0
03/11/2020
7.10
 0 7.10 7.10 7.10 0 0 0
02/11/2020
7.10
 10 7 7.10 7.10 0 0 0
30/10/2020
7
 130 6.65 7.09 6.50 0 0 0
29/10/2020
6.65
 850 7.15 7.19 6.65 0 0 0
28/10/2020
7.15
 7,810 7.24 7.24 6.79 0 0 0
27/10/2020
7.24
 10 6.79 7.24 7.24 0 0 0
26/10/2020
6.79
 1,440 6.94 6.94 6.79 0 0 0
23/10/2020
6.94
 5,020 6.95 6.95 6.49 0 0 0
22/10/2020
6.95
 2,630 6.96 6.96 6.48 0 0 0
21/10/2020
6.96
 1,910 7.05 7.05 6.96 0 0 0
20/10/2020
7.05
 1,290 7.10 7.10 6.62 0 0 0
19/10/2020
7.10
 10 7.10 7.10 7.10 0 0 0
16/10/2020
7.10
 1,240 7.14 7.14 6.65 0 0 0
15/10/2020
7.14
 21,970 7.18 7.18 6.68 0 0 0
14/10/2020
7.18
 14,490 7.72 7.72 7.18 0 10,000 -0.1
13/10/2020
7.72
 3,110 7.69 7.78 7.21 0 0 0
12/10/2020
7.69
 19,400 7.69 7.70 7.60 0 0 0
09/10/2020
7.69
 720 7.70 7.70 7.30 0 0 0
08/10/2020
7.70
 6,920 7.80 7.89 7.27 0 0 0
07/10/2020
7.80
 46,890 7.29 7.80 6.78 0 0 0
06/10/2020
7.29
 22,470 6.84 7.29 6.84 0 0 0
05/10/2020
6.84
 47,470 6.40 6.84 6.20 0 0 0
02/10/2020
6.40
 160,190 6.28 6.50 6.28 0 0 0
01/10/2020
6.28
 78,800 6.19 6.45 6.20 0 0 0
30/09/2020
6.19
 107,340 6.19 6.29 6 0 0 0
29/09/2020
6.19
 103,260 6.20 6.20 5.77 0 0 0
28/09/2020
6.20
 420 6.20 6.20 5.77 0 0 0
25/09/2020
6.20
 90,600 5.83 6.23 5.83 0 0 0
24/09/2020
5.83
 94,850 5.45 5.83 5.46 4,500 0 0.0
23/09/2020
5.45
 29,370 5.10 5.45 4.82 0 0 0
22/09/2020
5.10
 11,710 5.47 5.47 5.10 0 0 0
21/09/2020
5.47
 3,140 5.64 5.64 5.25 0 0 0
18/09/2020
5.64
 13,980 5.70 5.70 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |