CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.98
-0.16
(-3.11%)
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
(2024-08-21) 		-0.34 -6.39% 237,400 0 0
4.78
5.32
4.98
2 tháng
(2024-07-22) 		-0.52 -9.45% 586,400 23,700 0.1
4.73
5.60
4.98
3 tháng
(2024-06-24) 		-0.54 -9.78% 895,000 -2,500 -0.0
4.73
5.86
4.98
6 tháng
(2024-03-25) 		-0.98 -16.44% 3,849,100 -52,500 -0.3
4.73
6.10
4.98
12 tháng
(2023-09-26) 		-0.82 -14.14% 8,771,100 20,300 0.2
4.73
6.49
4.98
24 tháng
(2022-10-03) 		-3.42 -40.71% 41,989,800 118,060 1.4
3.84
8.78
4.98
36 tháng
(2021-10-06) 		-1.13 -18.51% 119,211,600 16,908 12.2
3.84
46.11
4.98
60 tháng
(2019-10-17) 		1.65 49.40% 121,056,150 24,328 12.2
2.17
46.11
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
2.01
 6,420 2.13 2.13 2.01 0 0 0
16/09/2014
2.13
 16,200 2.13 2.13 2.01 0 0 0
15/09/2014
2.13
 350 2.04 2.13 1.94 0 0 0
12/09/2014
2.04
 510 1.91 2.04 2.04 0 0 0
11/09/2014
1.91
 18,890 1.94 2.07 1.91 0 0 0
10/09/2014
1.94
 31,570 1.82 1.94 1.94 0 0 0
09/09/2014
1.82
 6,140 1.82 1.94 1.82 0 0 0
08/09/2014
1.82
 18,240 1.82 1.94 1.82 0 0 0
05/09/2014
1.82
 5,390 1.82 1.94 1.82 0 0 0
04/09/2014
1.82
 40 1.85 1.85 1.82 0 0 0
03/09/2014
1.85
 650 1.85 1.91 1.85 0 0 0
29/08/2014
1.85
 110 1.85 1.98 1.85 0 0 0
28/08/2014
1.85
 28,830 1.85 1.98 1.82 0 0 0
27/08/2014
1.85
 1,210 1.94 2.04 1.85 0 0 0
26/08/2014
1.94
 27,890 1.82 1.94 1.85 0 0 0
25/08/2014
1.82
 32,130 1.82 1.94 1.82 0 0 0
22/08/2014
1.82
 500 1.85 1.85 1.82 0 0 0
21/08/2014
1.85
 14,200 1.76 1.85 1.85 0 0 0
20/08/2014
1.76
 200 1.76 1.76 1.76 0 0 0
19/08/2014
1.76
 600 1.76 1.76 1.76 0 0 0
18/08/2014
1.76
 1,600 1.79 1.79 1.76 0 0 0
15/08/2014
1.79
 1,150 1.91 1.91 1.79 0 0 0
14/08/2014
1.91
 500 1.82 1.91 1.91 0 0 0
13/08/2014
1.82
 300 1.94 1.94 1.82 0 0 0
12/08/2014
1.94
 1,200 1.82 1.94 1.94 0 0 0
11/08/2014
1.82
 1,330 1.73 1.82 1.73 0 0 0
08/08/2014
1.73
 780 1.73 1.82 1.73 0 0 0
07/08/2014
1.73
 16,790 1.79 1.91 1.73 0 0 0
06/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
05/08/2014
1.70
 490 1.79 1.79 1.70 0 0 0
04/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
01/08/2014
1.70
 620 1.70 1.79 1.70 0 0 0
31/07/2014
1.70
 20 1.76 1.76 1.70 0 0 0
30/07/2014
1.76
 500 1.88 1.88 1.76 0 0 0
29/07/2014
1.88
 250 1.82 1.88 1.73 0 0 0
28/07/2014
1.82
 3,400 1.73 1.82 1.73 0 900 -0.0
25/07/2014
1.73
 30 1.76 1.85 1.73 0 0 0
24/07/2014
1.76
 10 1.82 1.82 1.76 0 0 0
23/07/2014
1.82
 20 1.85 1.85 1.82 0 0 0
22/07/2014
1.85
 24,900 1.79 1.85 1.85 0 0 0
21/07/2014
1.79
 210 1.85 1.85 1.79 0 0 0
18/07/2014
1.85
 20 1.85 1.85 1.76 0 0 0
17/07/2014
1.85
 100 1.79 1.85 1.85 0 0 0
16/07/2014
1.79
 2,260 1.79 1.79 1.79 0 0 0
15/07/2014
1.79
 20 1.85 1.85 1.79 0 0 0
14/07/2014
1.85
 19,370 1.76 1.85 1.79 0 0 0
11/07/2014
1.76
 5,300 1.76 1.82 1.76 0 0 0
10/07/2014
1.76
 1,030 1.76 1.76 1.76 0 0 0
09/07/2014
1.76
 1,000 1.85 1.85 1.76 0 0 0
08/07/2014
1.85
 500 1.76 1.85 1.85 0 0 0
07/07/2014
1.76
 7,230 1.76 1.85 1.76 0 0 0
04/07/2014
1.76
 1,010 1.82 1.94 1.76 0 0 0
03/07/2014
1.82
 7,230 1.73 1.82 1.82 0 0 0
02/07/2014
1.73
 1,080 1.82 1.91 1.73 0 0 0
01/07/2014
1.82
 80 1.73 1.82 1.82 0 0 0
30/06/2014
1.73
 1,000 1.73 1.73 1.73 0 0 0
27/06/2014
1.73
 1,500 1.76 1.76 1.73 0 0 0
26/06/2014
1.76
 1,010 1.79 1.91 1.76 0 0 0
25/06/2014
1.79
 20,100 1.76 1.85 1.79 0 0 0
24/06/2014
1.76
 13,500 1.76 1.85 1.76 0 0 0
23/06/2014
1.76
 1,000 1.85 1.85 1.76 0 0 0
20/06/2014
1.85
 17,000 1.76 1.85 1.85 0 0 0
19/06/2014
1.76
 12,720 1.76 1.85 1.76 0 0 0
18/06/2014
1.76
 2,300 1.79 1.79 1.76 0 0 0
17/06/2014
1.79
 20 1.82 1.94 1.79 0 0 0
16/06/2014
1.82
 10 1.73 1.82 1.82 0 0 0
13/06/2014
1.73
 9,490 1.70 1.79 1.73 0 0 0
12/06/2014
1.70
 1,740 1.76 1.79 1.70 0 0 0
11/06/2014
1.76
 24,930 1.67 1.76 1.73 0 0 0
10/06/2014
1.67
 38,580 1.67 1.76 1.67 0 0 0
09/06/2014
1.67
 1,000 1.70 1.76 1.67 0 0 0
06/06/2014
1.70
 4,130 1.67 1.76 1.67 0 0 0
05/06/2014
1.67
 4,020 1.70 1.79 1.67 0 0 0
04/06/2014
1.70
 186,150 1.67 1.76 1.67 0 0 0
03/06/2014
1.67
 4,500 1.73 1.73 1.67 0 0 0
02/06/2014
1.73
 220 1.82 1.82 1.73 0 0 0
30/05/2014
1.82
 0 1.82 1.82 1.82 0 0 0
29/05/2014
1.82
 2,270 1.94 1.94 1.82 0 0 0
28/05/2014
1.94
 20 1.94 1.94 1.94 0 0 0
27/05/2014
1.94
 6,400 1.85 1.94 1.85 0 0 0
26/05/2014
1.85
 20,980 1.85 1.85 1.85 0 0 0
23/05/2014
1.85
 39,040 1.76 1.85 1.85 0 0 0
22/05/2014
1.76
 20 1.82 1.91 1.76 0 0 0
21/05/2014
1.82
 30,010 1.73 1.82 1.82 0 0 0
20/05/2014
1.73
 1,360 1.82 1.91 1.73 0 0 0
19/05/2014
1.82
 20 1.73 1.82 1.82 0 0 0
16/05/2014
1.73
 71,960 1.73 1.82 1.73 0 0 0
15/05/2014
1.73
 2,610 1.79 1.85 1.73 0 0 0
14/05/2014
1.79
 5,500 1.73 1.79 1.73 0 0 0
13/05/2014
1.73
 4,000 1.67 1.73 1.73 0 0 0
12/05/2014
1.67
 9,290 1.73 1.79 1.67 0 0 0
09/05/2014
1.73
 52,820 1.73 1.82 1.64 0 0 0
08/05/2014
1.73
 85,250 1.85 1.85 1.73 0 0 0
07/05/2014
1.85
 3,120 1.85 1.91 1.85 0 0 0
06/05/2014
1.85
 17,470 1.88 1.88 1.85 0 0 0
05/05/2014
1.88
 20,050 1.85 1.91 1.85 0 0 0
29/04/2014
1.85
 6,190 1.85 1.91 1.85 0 0 0
28/04/2014
1.85
 14,870 1.85 1.94 1.85 0 0 0
25/04/2014
1.85
 22,820 1.91 1.91 1.85 0 0 0
24/04/2014
1.91
 14,110 1.85 1.91 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |