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)
03/07/2013
1.85
 33,640 1.98 2.01 1.85 800 0 0.0
02/07/2013
1.98
 161,900 1.85 1.98 1.79 0 0 0
01/07/2013
1.85
 159,140 1.79 1.91 1.79 0 0 0
28/06/2013
1.79
 42,720 1.70 1.79 1.73 0 0 0
27/06/2013
1.70
 3,620 1.60 1.70 1.70 0 0 0
26/06/2013
1.60
 11,010 1.67 1.73 1.60 0 0 0
25/06/2013
1.67
 45,440 1.79 1.82 1.67 0 0 0
24/06/2013
1.79
 46,570 1.79 1.79 1.76 0 0 0
21/06/2013
1.79
 38,500 1.79 1.85 1.79 0 0 0
20/06/2013
1.79
 25,520 1.85 1.85 1.79 0 0 0
19/06/2013
1.85
 11,020 1.76 1.85 1.76 0 0 0
18/06/2013
1.76
 49,120 1.76 1.82 1.70 0 200 -0.0
17/06/2013
1.76
 22,750 1.79 1.82 1.76 0 0 0
14/06/2013
1.79
 56,740 1.73 1.82 1.73 0 0 0
13/06/2013
1.73
 44,040 1.76 1.79 1.73 0 0 0
12/06/2013
1.76
 21,030 1.85 1.85 1.76 0 0 0
11/06/2013
1.85
 23,810 1.79 1.85 1.79 0 900 -0.0
10/06/2013
1.79
 14,890 1.82 1.85 1.79 0 0 0
07/06/2013
1.82
 23,380 1.79 1.85 1.82 0 0 0
06/06/2013
1.79
 54,700 1.76 1.85 1.79 0 0 0
05/06/2013
1.76
 2,610 1.82 1.85 1.76 0 0 0
04/06/2013
1.82
 107,050 1.79 1.91 1.82 0 0 0
03/06/2013
1.79
 50,750 1.76 1.85 1.76 0 0 0
31/05/2013
1.76
 34,160 1.76 1.79 1.76 0 0 0
30/05/2013
1.76
 54,830 1.76 1.82 1.76 0 0 0
29/05/2013
1.76
 40,550 1.76 1.82 1.73 0 0 0
28/05/2013
1.76
 13,750 1.85 1.85 1.76 0 0 0
27/05/2013
1.85
 33,330 1.79 1.91 1.85 0 0 0
24/05/2013
1.79
 54,650 1.76 1.85 1.76 0 0 0
23/05/2013
1.76
 13,740 1.85 1.94 1.76 0 0 0
22/05/2013
1.85
 116,340 1.76 1.85 1.79 0 0 0
21/05/2013
1.76
 62,190 1.67 1.76 1.73 0 0 0
20/05/2013
1.67
 8,570 1.73 1.79 1.67 0 0 0
17/05/2013
1.73
 30,990 1.76 1.79 1.70 0 0 0
16/05/2013
1.76
 40,970 1.82 1.85 1.76 0 0 0
15/05/2013
1.82
 31,370 1.79 1.85 1.79 0 0 0
14/05/2013
1.79
 61,670 1.85 1.91 1.79 0 0 0
13/05/2013
1.85
 61,540 1.76 1.85 1.82 0 0 0
10/05/2013
1.76
 162,700 1.73 1.82 1.73 0 0 0
09/05/2013
1.73
 37,810 1.73 1.79 1.73 0 0 0
08/05/2013
1.73
 32,300 1.73 1.76 1.70 0 0 0
07/05/2013
1.73
 62,400 1.82 1.85 1.73 0 0 0
06/05/2013
1.82
 187,550 1.73 1.82 1.73 0 0 0
03/05/2013
1.73
 68,020 1.64 1.73 1.70 0 0 0
02/05/2013
1.64
 46,490 1.67 1.76 1.64 0 0 0
26/04/2013
1.67
 161,440 1.57 1.67 1.64 0 0 0
25/04/2013
1.57
 64,910 1.64 1.73 1.57 0 0 0
24/04/2013
1.64
 66,930 1.54 1.64 1.57 0 0 0
23/04/2013
1.54
 46,290 1.54 1.60 1.54 0 0 0
22/04/2013
1.54
 66,490 1.54 1.57 1.54 0 0 0
18/04/2013
1.54
 114,530 1.60 1.64 1.54 0 0 0
17/04/2013
1.60
 58,790 1.54 1.60 1.54 0 0 0
16/04/2013
1.54
 88,750 1.57 1.60 1.54 0 0 0
15/04/2013
1.57
 175,940 1.60 1.64 1.57 1,000 0 0.0
12/04/2013
1.60
 156,580 1.60 1.60 1.60 0 0 0
11/04/2013
1.60
 139,430 1.57 1.64 1.60 0 0 0
10/04/2013
1.57
 136,560 1.57 1.60 1.57 0 10,000 -0.1
09/04/2013
1.57
 54,050 1.60 1.64 1.57 0 0 0
08/04/2013
1.60
 83,620 1.57 1.60 1.57 0 4,590 -0.0
05/04/2013
1.57
 39,380 1.57 1.64 1.57 0 0 0
04/04/2013
1.57
 51,490 1.64 1.64 1.57 0 0 0
03/04/2013
1.64
 63,190 1.70 1.73 1.64 0 0 0
02/04/2013
1.70
 141,490 1.70 1.76 1.70 0 0 0
01/04/2013
1.70
 157,380 1.60 1.70 1.57 0 0 0
29/03/2013
1.60
 31,230 1.60 1.60 1.54 0 0 0
28/03/2013
1.60
 53,510 1.67 1.67 1.60 0 0 0
27/03/2013
1.67
 109,630 1.67 1.67 1.60 0 0 0
26/03/2013
1.67
 37,340 1.70 1.73 1.67 0 0 0
25/03/2013
1.70
 19,640 1.64 1.70 1.64 0 0 0
22/03/2013
1.64
 26,140 1.70 1.73 1.64 0 0 0
21/03/2013
1.70
 106,880 1.76 1.76 1.70 0 0 0
20/03/2013
1.76
 56,180 1.73 1.76 1.70 0 0 0
19/03/2013
1.73
 60,220 1.70 1.73 1.67 0 0 0
18/03/2013
1.70
 50,480 1.73 1.73 1.70 0 0 0
15/03/2013
1.73
 53,840 1.73 1.76 1.70 0 0 0
14/03/2013
1.73
 24,420 1.76 1.76 1.67 0 3,000 -0.0
13/03/2013
1.76
 192,890 1.76 1.79 1.73 0 0 0
12/03/2013
1.76
 329,730 1.76 1.79 1.73 5,000 0 0.0
11/03/2013
1.76
 146,810 1.67 1.76 1.67 10 0 0.0
08/03/2013
1.67
 80,540 1.67 1.70 1.64 0 520 -0.0
07/03/2013
1.67
 273,410 1.60 1.70 1.67 1,100 0 0.0
06/03/2013
1.60
 137,460 1.60 1.67 1.54 0 0 0
05/03/2013
1.60
 50,680 1.64 1.70 1.60 0 0 0
04/03/2013
1.64
 134,240 1.73 1.76 1.64 0 0 0
01/03/2013
1.73
 247,200 1.64 1.73 1.64 0 0 0
28/02/2013
1.64
 140,750 1.64 1.70 1.60 0 0 0
27/02/2013
1.64
 108,060 1.70 1.70 1.60 0 0 0
26/02/2013
1.70
 176,530 1.82 1.82 1.70 0 5,270 -0.0
25/02/2013
1.82
 476,580 1.85 1.85 1.73 0 0 0
22/02/2013
1.85
 327,210 1.98 2.07 1.85 0 0 0
21/02/2013
1.98
 366,460 2.10 2.13 1.98 0 20,000 -0.1
20/02/2013
2.10
 150,140 2.10 2.13 2.01 0 0 0
19/02/2013
2.10
 123,220 2.22 2.22 2.07 0 0 0
18/02/2013
2.22
 282,370 2.10 2.22 2.13 0 0 0
08/02/2013
2.10
 176,250 2.04 2.10 1.98 0 0 0
07/02/2013
2.04
 91,360 1.98 2.07 1.98 0 0 0
06/02/2013
1.98
 244,110 1.94 2.04 1.94 0 0 0
05/02/2013
1.94
 184,480 1.98 1.98 1.88 0 0 0
04/02/2013
1.98
 212,290 2.10 2.16 1.98 0 0 0
01/02/2013
2.10
 772,410 1.98 2.10 2.07 1,770 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |