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)
23/04/2014
1.85
 2,600 1.91 1.91 1.85 0 0 0
22/04/2014
1.91
 63,600 1.79 1.91 1.76 0 0 0
21/04/2014
1.79
 13,230 1.79 1.82 1.79 0 0 0
18/04/2014
1.79
 33,240 1.85 1.85 1.79 0 0 0
17/04/2014
1.85
 115,990 1.76 1.85 1.76 0 0 0
16/04/2014
1.76
 29,820 1.82 1.85 1.76 0 0 0
15/04/2014
1.82
 22,390 1.91 1.91 1.82 0 0 0
14/04/2014
1.91
 14,140 1.98 2.04 1.88 0 0 0
11/04/2014
1.98
 9,770 1.98 2.01 1.98 0 0 0
10/04/2014
1.98
 2,700 1.98 2.04 1.98 0 0 0
08/04/2014
1.98
 55,960 1.98 2.07 1.94 0 0 0
07/04/2014
1.98
 17,410 2.07 2.07 1.94 0 0 0
04/04/2014
2.07
 37,070 1.98 2.07 2.01 0 0 0
03/04/2014
1.98
 15,110 1.85 1.98 1.88 0 0 0
02/04/2014
1.85
 58,020 1.98 2.07 1.85 0 0 0
01/04/2014
1.98
 39,090 2.10 2.10 1.98 0 0 0
31/03/2014
2.10
 12,260 2.13 2.22 2.07 0 0 0
28/03/2014
2.13
 27,480 2.01 2.13 2.07 0 0 0
27/03/2014
2.01
 48,210 2.13 2.13 2.01 0 0 0
26/03/2014
2.13
 130,920 2.28 2.31 2.13 0 0 0
25/03/2014
2.28
 81,230 2.44 2.47 2.28 0 0 0
24/03/2014
2.44
 53,780 2.28 2.44 2.38 0 0 0
21/03/2014
2.28
 95,600 2.16 2.28 2.16 0 0 0
20/03/2014
2.16
 173,320 2.10 2.22 2.07 0 0 0
19/03/2014
2.10
 119,230 2.16 2.25 2.07 0 0 0
18/03/2014
2.16
 128,700 2.04 2.16 2.07 0 0 0
17/03/2014
2.04
 55,400 2.01 2.07 2.04 0 0 0
14/03/2014
2.01
 35,400 1.94 2.04 2.01 0 0 0
13/03/2014
1.94
 47,470 1.94 1.98 1.94 0 0 0
12/03/2014
1.94
 12,050 2.01 2.07 1.94 0 0 0
11/03/2014
2.01
 34,420 2.13 2.13 2.01 0 0 0
10/03/2014
2.13
 10,240 2.04 2.13 2.01 0 0 0
07/03/2014
2.04
 83,920 1.91 2.04 1.94 0 0 0
06/03/2014
1.91
 26,000 1.91 1.98 1.85 0 0 0
05/03/2014
1.91
 27,580 1.82 1.94 1.85 0 0 0
04/03/2014
1.82
 20,820 1.91 1.91 1.82 0 0 0
03/03/2014
1.91
 30,040 1.91 2.01 1.88 0 0 0
28/02/2014
1.91
 11,520 1.94 2.04 1.91 0 0 0
27/02/2014
1.94
 60,010 2.01 2.10 1.94 0 0 0
26/02/2014
2.01
 16,970 2.10 2.10 1.98 0 0 0
25/02/2014
2.10
 20,360 1.98 2.10 1.94 0 0 0
24/02/2014
1.98
 8,230 2.07 2.13 1.98 0 0 0
21/02/2014
2.07
 57,240 2.19 2.22 2.07 0 0 0
20/02/2014
2.19
 161,800 2.10 2.22 2.01 0 0 0
19/02/2014
2.10
 38,590 1.98 2.10 2.10 0 0 0
18/02/2014
1.98
 56,430 1.85 1.98 1.85 0 0 0
17/02/2014
1.85
 9,330 1.76 1.85 1.79 0 0 0
14/02/2014
1.76
 3,570 1.73 1.76 1.73 0 0 0
13/02/2014
1.73
 32,510 1.79 1.79 1.67 0 0 0
12/02/2014
1.79
 0 1.79 1.79 1.79 0 0 0
11/02/2014
1.79
 33,660 1.79 1.85 1.79 0 0 0
10/02/2014
1.79
 11,700 1.76 1.79 1.79 0 0 0
07/02/2014
1.76
 50 1.79 1.79 1.76 0 0 0
06/02/2014
1.79
 1,210 1.79 1.79 1.70 0 0 0
27/01/2014
1.79
 30 1.70 1.79 1.79 0 0 0
24/01/2014
1.70
 5,300 1.73 1.73 1.70 0 0 0
23/01/2014
1.73
 4,120 1.70 1.73 1.70 0 0 0
22/01/2014
1.70
 3,000 1.82 1.82 1.70 0 0 0
21/01/2014
1.82
 54,330 1.73 1.82 1.73 0 60 -0.0
20/01/2014
1.73
 9,940 1.73 1.73 1.73 0 0 0
17/01/2014
1.73
 4,720 1.79 1.79 1.73 0 0 0
16/01/2014
1.79
 4,000 1.76 1.79 1.76 0 0 0
15/01/2014
1.76
 28,540 1.73 1.82 1.76 0 0 0
14/01/2014
1.73
 7,010 1.85 1.85 1.73 0 0 0
13/01/2014
1.85
 10,010 1.79 1.85 1.79 0 0 0
10/01/2014
1.79
 10,530 1.79 1.79 1.79 0 0 0
09/01/2014
1.79
 39,620 1.70 1.79 1.70 0 0 0
08/01/2014
1.70
 12,120 1.76 1.76 1.70 0 0 0
07/01/2014
1.76
 9,170 1.76 1.79 1.76 0 0 0
06/01/2014
1.76
 28,870 1.73 1.76 1.73 0 0 0
03/01/2014
1.73
 9,030 1.70 1.79 1.70 0 10 -0.0
02/01/2014
1.70
 3,100 1.79 1.82 1.70 0 0 0
31/12/2013
1.79
 29,250 1.70 1.79 1.70 0 0 0
30/12/2013
1.70
 20,300 1.79 1.79 1.70 0 0 0
27/12/2013
1.79
 8,630 1.79 1.79 1.79 0 0 0
26/12/2013
1.79
 4,310 1.79 1.82 1.79 0 0 0
25/12/2013
1.79
 4,500 1.79 1.82 1.79 0 0 0
24/12/2013
1.79
 2,100 1.79 1.85 1.79 0 0 0
23/12/2013
1.79
 38,090 1.85 1.98 1.79 10 0 0.0
20/12/2013
1.85
 532,930 1.76 1.85 1.79 0 0 0
19/12/2013
1.76
 6,140 1.70 1.79 1.67 0 0 0
18/12/2013
1.70
 4,100 1.70 1.73 1.70 0 0 0
17/12/2013
1.70
 27,700 1.70 1.73 1.70 0 0 0
16/12/2013
1.70
 12,150 1.70 1.79 1.70 0 0 0
13/12/2013
1.70
 8,010 1.76 1.85 1.70 0 0 0
12/12/2013
1.76
 28,400 1.76 1.82 1.76 0 0 0
11/12/2013
1.76
 5,590 1.76 1.76 1.76 0 0 0
10/12/2013
1.76
 5,000 1.82 1.82 1.76 0 0 0
09/12/2013
1.82
 11,250 1.91 1.91 1.82 0 0 0
06/12/2013
1.91
 7,810 1.79 1.91 1.79 0 0 0
05/12/2013
1.79
 24,660 1.79 1.82 1.79 0 0 0
04/12/2013
1.79
 19,150 1.79 1.91 1.79 0 0 0
03/12/2013
1.79
 12,780 1.85 1.94 1.76 0 0 0
02/12/2013
1.85
 87,750 1.94 1.94 1.82 0 0 0
29/11/2013
1.94
 20,580 2.07 2.07 1.94 0 0 0
28/11/2013
2.07
 12,270 2.01 2.13 2.07 0 2,000 -0.0
27/11/2013
2.01
 99,960 1.88 2.01 1.85 0 0 0
26/11/2013
1.88
 93,420 1.79 1.91 1.85 0 0 0
25/11/2013
1.79
 52,020 1.70 1.79 1.79 0 0 0
22/11/2013
1.70
 14,930 1.70 1.79 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |