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

3.05
0.01
(0.33%)
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
(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)
10/09/2012
3.20
 14,990 3.30 3.30 3.20 0 0 0
07/09/2012
3.30
 45,370 3.40 3.40 3.30 0 0 0
06/09/2012
3.40
 77,130 3.50 3.50 3.40 0 0 0
05/09/2012
3.50
 207,810 3.60 3.60 3.50 0 0 0
04/09/2012
3.60
 37,190 3.60 3.70 3.50 0 0 0
31/08/2012
3.60
 98,260 3.60 3.70 3.50 0 0 0
30/08/2012
3.60
 166,390 3.70 3.80 3.60 0 0 0
29/08/2012
3.70
 75,880 3.60 3.70 3.60 0 0 0
28/08/2012
3.60
 215,420 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 55,880 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 436,780 3.80 3.90 3.70 0 0 0
23/08/2012
3.80
 108,630 3.90 3.90 3.80 0 0 0
22/08/2012
3.90
 368,870 4.10 4.10 3.90 0 0 0
21/08/2012
4.10
 257,180 4.30 4.30 4.10 0 0 0
20/08/2012
4.30
 90,210 4.30 4.40 4.30 0 0 0
17/08/2012
4.30
 235,660 4.20 4.40 4.30 0 0 0
16/08/2012
4.20
 84,040 4.20 4.30 4.20 0 0 0
15/08/2012
4.20
 46,190 4.30 4.40 4.20 0 0 0
14/08/2012
4.30
 60,870 4.30 4.40 4.30 0 0 0
13/08/2012
4.30
 50,540 4.30 4.40 4.20 0 0 0
10/08/2012
4.30
 173,330 4.40 4.40 4.30 0 0 0
09/08/2012
4.40
 99,000 4.30 4.50 4.30 0 0 0
08/08/2012
4.30
 147,910 4.30 4.40 4.30 0 0 0
07/08/2012
4.30
 148,780 4.50 4.50 4.30 0 0 0
06/08/2012
4.50
 158,480 4.30 4.50 4.30 0 0 0
03/08/2012
4.30
 54,190 4.20 4.30 4.20 0 0 0
02/08/2012
4.20
 127,180 4.20 4.30 4.20 0 0 0
01/08/2012
4.20
 112,610 4.20 4.30 4.10 0 0 0
31/07/2012
4.20
 95,830 4.20 4.40 4.20 0 0 0
30/07/2012
4.20
 98,410 4.30 4.30 4.20 0 0 0
27/07/2012
4.30
 161,590 4.40 4.50 4.20 0 0 0
26/07/2012
4.40
 222,670 4.20 4.40 4.20 0 0 0
25/07/2012
4.20
 206,780 4.40 4.40 4.20 0 0 0
24/07/2012
4.40
 240,550 4.60 4.60 4.40 0 0 0
23/07/2012
4.60
 831,980 4.80 4.80 4.60 0 0 0
20/07/2012
4.80
 433,080 4.90 5.10 4.80 0 0 0
19/07/2012
4.90
 331,700 4.80 5 4.60 0 0 0
18/07/2012
4.80
 411,900 4.70 4.90 4.60 0 0 0
17/07/2012
4.70
 282,770 4.50 4.70 4.40 0 0 0
16/07/2012
4.50
 455,240 4.70 4.90 4.50 1,000 0 0.0
13/07/2012
4.70
 394,180 4.50 4.70 4.60 0 0 0
12/07/2012
4.50
 189,070 4.30 4.50 4.30 0 0 0
11/07/2012
4.30
 157,170 4.10 4.30 4.10 0 0 0
10/07/2012
4.10
 220,690 4.30 4.30 4.10 0 0 0
09/07/2012
4.30
 220,070 4.50 4.50 4.30 0 0 0
06/07/2012
4.50
 272,890 4.30 4.50 4.30 0 0 0
05/07/2012
4.30
 197,860 4.10 4.30 3.90 0 0 0
04/07/2012
4.10
 322,790 4.30 4.40 4.10 0 0 0
03/07/2012
4.30
 206,880 4.50 4.50 4.30 0 0 0
02/07/2012
4.50
 158,740 4.70 4.70 4.50 0 0 0
29/06/2012
4.70
 195,110 4.50 4.70 4.40 0 0 0
28/06/2012
4.50
 453,500 4.70 4.70 4.50 0 0 0
27/06/2012
4.70
 293,790 4.90 5.10 4.70 0 0 0
26/06/2012
4.90
 235,680 5.10 5.10 4.90 0 0 0
25/06/2012
5.10
 267,140 5.30 5.40 5.10 0 0 0
22/06/2012
5.30
 466,760 5.30 5.40 5.20 500 0 0.0
21/06/2012
5.30
 426,950 5.50 5.50 5.30 0 0 0
20/06/2012
5.50
 498,350 5.70 5.70 5.50 0 0 0
19/06/2012
5.70
 249,480 5.90 5.90 5.70 0 0 0
18/06/2012
5.90
 343,410 5.80 6 5.80 1,000 0 0.0
15/06/2012
5.80
 149,110 5.70 5.90 5.70 0 0 0
14/06/2012
5.70
 249,890 5.70 5.80 5.60 0 0 0
13/06/2012
5.70
 289,890 5.80 5.90 5.60 0 0 0
12/06/2012
5.80
 197,510 6 6 5.80 0 0 0
11/06/2012
6
 226,380 5.90 6.10 5.90 0 0 0
08/06/2012
5.90
 517,220 6 6.20 5.90 0 0 0
07/06/2012
6
 982,980 5.80 6 5.90 0 0 0
06/06/2012
5.80
 235,650 5.70 5.90 5.60 0 0 0
05/06/2012
5.70
 285,240 5.60 5.70 5.40 0 0 0
04/06/2012
5.60
 393,590 5.80 5.80 5.60 0 0 0
01/06/2012
5.80
 319,120 5.70 5.80 5.60 0 0 0
31/05/2012
5.70
 263,650 6 6 5.70 0 0 0
30/05/2012
6
 285,490 5.90 6.10 5.90 0 0 0
29/05/2012
5.90
 284,900 6.10 6.10 5.80 0 0 0
28/05/2012
6.10
 790,900 5.90 6.10 5.90 0 0 0
25/05/2012
5.90
 347,910 5.70 5.90 5.80 0 0 0
24/05/2012
5.70
 326,520 6 6 5.70 0 0 0
23/05/2012
6
 172,370 6.30 6.40 6 0 0 0
22/05/2012
6.30
 475,350 6 6.30 5.90 0 0 0
21/05/2012
6
 293,080 5.80 6 5.80 0 0 0
18/05/2012
5.80
 648,630 6.10 6.10 5.80 0 48,260 -0.3
17/05/2012
6.10
 564,640 6.20 6.50 6.10 0 1,500 -0.0
16/05/2012
6.20
 1,071,740 6.50 6.50 6.20 0 0 0
15/05/2012
6.50
 622,860 6.80 6.80 6.50 0 0 0
14/05/2012
6.80
 482,100 7.10 7.10 6.80 0 0 0
11/05/2012
7.10
 678,740 7.40 7.40 7.10 0 0 0
10/05/2012
7.40
 2,051,510 7.20 7.50 7.10 0 0 0
09/05/2012
7.20
 3,197,760 6.90 7.20 7 46,760 0 0.3
08/05/2012
6.90
 194,290 6.60 6.90 6.90 0 0 0
07/05/2012
6.60
 462,210 6.30 6.60 6.60 0 0 0
04/05/2012
6.30
 1,506,040 6 6.30 6 0 0 0
03/05/2012
6
 492,600 6.10 6.20 5.90 0 0 0
02/05/2012
6.10
 634,950 6.10 6.30 6 0 0 0
27/04/2012
6.10
 646,440 6 6.30 5.80 0 0 0
26/04/2012
6
 627,860 6.30 6.30 6 0 0 0
25/04/2012
6.30
 605,110 6 6.30 6.10 0 0 0
24/04/2012
6
 586,830 6 6.10 5.70 0 0 0
23/04/2012
6
 346,650 5.90 6.10 5.90 0 0 0
20/04/2012
5.90
 482,550 6 6.10 5.70 0 0 0
19/04/2012
6
 950,160 6.30 6.30 6 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |