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)
21/11/2013
1.70
 32,270 1.67 1.76 1.70 0 0 0
20/11/2013
1.67
 7,370 1.67 1.76 1.67 0 0 0
19/11/2013
1.67
 10,080 1.70 1.79 1.67 0 0 0
18/11/2013
1.70
 1,620 1.73 1.82 1.70 0 0 0
15/11/2013
1.73
 28,080 1.85 1.98 1.73 0 0 0
14/11/2013
1.85
 79,190 1.76 1.85 1.85 0 0 0
13/11/2013
1.76
 19,280 1.67 1.76 1.76 0 0 0
12/11/2013
1.67
 36,220 1.64 1.73 1.67 0 0 0
11/11/2013
1.64
 1,800 1.54 1.64 1.64 0 0 0
08/11/2013
1.54
 2,580 1.60 1.70 1.54 0 0 0
07/11/2013
1.60
 2,450 1.60 1.64 1.60 0 0 0
06/11/2013
1.60
 2,010 1.67 1.73 1.60 0 0 0
05/11/2013
1.67
 7,040 1.60 1.67 1.60 0 0 0
04/11/2013
1.60
 1,200 1.60 1.60 1.60 0 0 0
01/11/2013
1.60
 1,000 1.64 1.64 1.60 0 0 0
31/10/2013
1.64
 2,010 1.70 1.76 1.64 0 0 0
30/10/2013
1.70
 3,400 1.70 1.76 1.70 0 0 0
29/10/2013
1.70
 28,620 1.60 1.70 1.70 0 0 0
28/10/2013
1.60
 1,000 1.67 1.67 1.60 0 0 0
25/10/2013
1.67
 2,000 1.67 1.67 1.67 0 0 0
24/10/2013
1.67
 14,540 1.60 1.70 1.64 0 0 0
23/10/2013
1.60
 1,000 1.64 1.64 1.60 0 0 0
22/10/2013
1.64
 11,170 1.60 1.70 1.64 0 0 0
21/10/2013
1.60
 2,210 1.57 1.67 1.57 0 0 0
18/10/2013
1.57
 9,420 1.57 1.67 1.57 0 0 0
17/10/2013
1.57
 1,230 1.57 1.60 1.57 0 0 0
16/10/2013
1.57
 12,810 1.54 1.64 1.54 0 0 0
15/10/2013
1.54
 1,000 1.54 1.54 1.54 0 0 0
14/10/2013
1.54
 1,000 1.57 1.57 1.54 0 0 0
11/10/2013
1.57
 15,720 1.54 1.64 1.57 0 0 0
10/10/2013
1.54
 530 1.60 1.67 1.54 0 0 0
09/10/2013
1.60
 6,020 1.54 1.64 1.54 0 0 0
08/10/2013
1.54
 11,430 1.54 1.60 1.54 0 0 0
07/10/2013
1.54
 2,030 1.54 1.60 1.54 0 0 0
04/10/2013
1.54
 4,010 1.51 1.60 1.51 0 0 0
03/10/2013
1.51
 3,960 1.57 1.60 1.51 0 0 0
02/10/2013
1.57
 2,000 1.57 1.60 1.57 0 0 0
01/10/2013
1.57
 3,000 1.64 1.64 1.57 0 0 0
30/09/2013
1.64
 3,000 1.73 1.73 1.64 0 0 0
27/09/2013
1.73
 110 1.64 1.73 1.67 0 0 0
26/09/2013
1.64
 2,180 1.64 1.64 1.64 0 0 0
25/09/2013
1.64
 5,520 1.73 1.79 1.64 0 0 0
24/09/2013
1.73
 2,400 1.64 1.73 1.64 0 0 0
23/09/2013
1.64
 1,680 1.54 1.64 1.57 0 0 0
20/09/2013
1.54
 3,000 1.54 1.64 1.54 0 0 0
19/09/2013
1.54
 3,340 1.54 1.60 1.54 0 0 0
18/09/2013
1.54
 1,200 1.57 1.57 1.54 0 0 0
17/09/2013
1.57
 3,100 1.60 1.60 1.57 0 0 0
16/09/2013
1.60
 3,700 1.60 1.60 1.60 0 0 0
13/09/2013
1.60
 4,380 1.60 1.60 1.57 0 0 0
12/09/2013
1.60
 7,040 1.67 1.70 1.60 0 0 0
11/09/2013
1.67
 3,310 1.76 1.79 1.67 0 0 0
10/09/2013
1.76
 5,080 1.67 1.76 1.70 0 0 0
09/09/2013
1.67
 11,920 1.67 1.76 1.67 0 0 0
06/09/2013
1.67
 22,000 1.73 1.76 1.67 0 0 0
05/09/2013
1.73
 19,000 1.76 1.76 1.73 0 0 0
04/09/2013
1.76
 59,300 1.88 1.88 1.76 0 0 0
03/09/2013
1.88
 74,260 1.85 1.98 1.88 0 0 0
30/08/2013
1.85
 1,030 1.82 1.85 1.82 0 0 0
29/08/2013
1.82
 2,330 1.82 1.82 1.82 0 0 0
28/08/2013
1.82
 5,010 1.85 1.85 1.82 0 0 0
27/08/2013
1.85
 107,890 1.85 1.98 1.85 0 0 0
26/08/2013
1.85
 36,130 1.79 1.91 1.85 0 0 0
23/08/2013
1.79
 12,000 1.79 1.91 1.79 0 0 0
22/08/2013
1.79
 15,200 1.91 1.91 1.79 0 0 0
21/08/2013
1.91
 2,980 1.85 1.91 1.85 0 650 -0.0
20/08/2013
1.85
 1,040 1.91 1.94 1.85 0 0 0
19/08/2013
1.91
 3,020 2.04 2.10 1.91 0 0 0
16/08/2013
2.04
 600 1.91 2.04 1.85 0 0 0
15/08/2013
1.91
 1,710 1.88 1.91 1.85 0 0 0
14/08/2013
1.88
 14,950 1.85 1.88 1.85 0 0 0
13/08/2013
1.85
 2,210 1.94 1.94 1.85 0 0 0
12/08/2013
1.94
 10 1.88 1.94 1.94 0 0 0
09/08/2013
1.88
 21,200 1.85 1.98 1.88 0 0 0
08/08/2013
1.85
 65,300 1.82 1.94 1.85 0 0 0
07/08/2013
1.82
 3,700 1.94 1.94 1.82 0 0 0
06/08/2013
1.94
 0 1.94 1.94 1.94 0 0 0
05/08/2013
1.94
 2,010 1.85 1.94 1.79 0 0 0
02/08/2013
1.85
 1,540 1.94 1.94 1.85 0 0 0
01/08/2013
1.94
 16,490 1.82 1.94 1.91 0 0 0
31/07/2013
1.82
 84,130 1.82 1.94 1.82 0 0 0
30/07/2013
1.82
 12,140 1.73 1.82 1.73 0 0 0
29/07/2013
1.73
 97,510 1.79 1.91 1.73 0 0 0
26/07/2013
1.79
 1,740 1.85 1.94 1.79 0 0 0
25/07/2013
1.85
 9,780 1.98 2.07 1.85 0 0 0
24/07/2013
1.98
 10,190 1.91 2.01 1.79 0 0 0
23/07/2013
1.91
 78,770 1.88 2.01 1.88 0 0 0
22/07/2013
1.88
 114,650 1.85 1.98 1.88 0 0 0
19/07/2013
1.85
 16,610 1.85 1.88 1.85 0 0 0
18/07/2013
1.85
 8,890 1.85 1.91 1.85 0 0 0
17/07/2013
1.85
 6,010 1.85 1.88 1.85 0 0 0
16/07/2013
1.85
 17,720 1.91 1.91 1.85 0 0 0
15/07/2013
1.91
 4,700 1.91 1.94 1.88 0 0 0
12/07/2013
1.91
 58,480 1.88 2.01 1.91 0 0 0
11/07/2013
1.88
 39,190 1.98 2.07 1.88 0 0 0
10/07/2013
1.98
 72,330 1.85 1.98 1.91 0 0 0
09/07/2013
1.85
 104,480 1.82 1.94 1.85 0 800 -0.0
08/07/2013
1.82
 62,890 1.91 1.94 1.82 0 0 0
05/07/2013
1.91
 88,820 1.79 1.91 1.79 0 0 0
04/07/2013
1.79
 6,330 1.85 1.85 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |