CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.12
0
(0%)
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
(2024-08-19) 		0.03 0.59% 270,900 200 0.0
4.78
5.32
5.12
2 tháng
(2024-07-22) 		-0.38 -6.91% 574,600 23,700 0.1
4.73
5.60
5.12
3 tháng
(2024-06-20) 		-0.53 -9.38% 943,600 -2,500 -0.0
4.73
5.86
5.12
6 tháng
(2024-03-22) 		-0.91 -15.09% 3,871,000 -52,500 -0.3
4.73
6.10
5.12
12 tháng
(2023-09-25) 		-0.84 -14.09% 8,898,600 20,300 0.2
4.73
6.49
5.12
24 tháng
(2022-09-29) 		-3.88 -43.11% 42,199,900 111,960 1.3
3.84
9.03
5.12
36 tháng
(2021-10-04) 		-0.99 -16.22% 119,202,400 16,908 12.2
3.84
46.11
5.12
60 tháng
(2019-10-15) 		1.29 33.57% 121,044,380 24,328 12.2
2.17
46.11
5.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
5.49
 11,900 5.55 5.87 5.48 0 0 0
24/11/2023
5.55
 38,400 5.48 5.55 5.44 0 0 0
23/11/2023
5.50
 15,600 5.59 5.70 5.50 0 0 0
22/11/2023
5.50
 29,500 5.50 5.65 5.46 0 0 0
21/11/2023
5.59
 24,500 5.46 5.75 5.46 0 0 0
20/11/2023
5.60
 13,000 5.63 5.63 5.55 1,000 0 0.0
17/11/2023
5.66
 58,500 5.70 5.72 5.52 0 0 0
16/11/2023
5.72
 33,900 5.52 5.72 5.52 0 0 0
15/11/2023
5.51
 46,400 5.55 5.88 5.51 2,000 0 0.0
14/11/2023
5.55
 16,300 5.55 5.78 5.50 0 0 0
13/11/2023
5.50
 35,500 5.82 5.82 5.50 0 0 0
10/11/2023
5.45
 17,600 5.54 5.70 5.45 0 0 0
09/11/2023
5.76
 55,100 5.61 5.82 5.60 3,000 0 0.0
08/11/2023
5.60
 24,200 5.45 5.60 5.32 0 0 0
07/11/2023
5.45
 6,800 5.47 5.47 5.45 1,800 0 0.0
06/11/2023
5.47
 46,700 5.40 5.59 5.36 9,100 0 0.0
03/11/2023
5.40
 37,600 5.63 5.69 5.39 6,000 0 0.0
02/11/2023
5.63
 11,600 5.29 5.65 5.33 0 0 0
01/11/2023
5.29
 53,100 4.95 5.29 5.29 0 0 0
31/10/2023
4.95
 18,300 5.30 5.35 4.93 0 7,000 -0.0
30/10/2023
5.30
 61,700 5.68 5.68 5.30 0 7,400 -0.0
27/10/2023
5.68
 36,100 5.75 5.75 5.45 0 6,500 -0.0
26/10/2023
5.75
 101,500 6.02 6.02 5.60 500 100 0.0
25/10/2023
6.02
 23,000 6.04 6.30 6 0 0 0
24/10/2023
6.04
 13,000 6.25 6.25 5.99 0 0 0
23/10/2023
6.25
 41,900 6.30 6.30 6 0 0 0
20/10/2023
6.30
 50,500 6.02 6.30 5.80 0 0 0
19/10/2023
6.02
 66,300 5.90 6.02 5.80 0 0 0
18/10/2023
5.90
 84,900 5.95 6.14 5.87 0 0 0
17/10/2023
5.95
 51,200 6.04 6.05 5.95 0 0 0
16/10/2023
6.04
 42,500 6.10 6.17 5.91 0 0 0
13/10/2023
6.10
 34,800 6.10 6.20 6.09 0 0 0
12/10/2023
6.10
 57,200 6.10 6.24 6 0 0 0
11/10/2023
6.10
 60,300 6.20 6.29 6.01 0 0 0
10/10/2023
6.20
 59,500 5.97 6.21 6.15 10,000 0 0.1
09/10/2023
5.97
 125,300 5.58 5.97 5.63 0 0 0
06/10/2023
5.58
 34,200 5.50 5.60 5.35 0 0 0
05/10/2023
5.50
 28,400 5.32 5.59 5.25 0 0 0
04/10/2023
5.32
 42,900 5.21 5.45 4.85 1,500 0 0.0
03/10/2023
5.21
 61,700 5.60 5.61 5.21 100 0 0.0
02/10/2023
5.60
 37,700 5.67 5.78 5.47 0 0 0
29/09/2023
5.67
 41,000 5.73 5.80 5.60 8,000 0 0.0
28/09/2023
5.73
 91,700 5.79 5.79 5.43 0 0 0
27/09/2023
5.79
 65,200 5.80 6 5.50 0 8,000 -0.0
26/09/2023
5.80
 40,700 5.96 6.14 5.70 200 0 0.0
25/09/2023
5.96
 139,300 6.40 6.68 5.96 0 0 0
22/09/2023
6.40
 64,400 6.59 6.59 6.26 0 700 -0.0
21/09/2023
6.59
 64,800 6.70 6.97 6.59 0 0 0
20/09/2023
6.70
 81,100 6.66 6.99 6.47 10,600 0 0.1
19/09/2023
6.66
 82,700 6.68 6.70 6.56 0 0 0
18/09/2023
6.68
 69,200 6.77 6.77 6.47 0 0 0
15/09/2023
6.77
 27,800 6.79 6.89 6.57 0 0 0
14/09/2023
6.79
 85,100 6.61 6.80 6.52 0 0 0
13/09/2023
6.61
 146,900 6.70 6.90 6.54 0 0 0
12/09/2023
6.70
 139,300 6.70 6.83 6.40 0 0 0
11/09/2023
6.70
 121,300 7.07 7.07 6.70 0 0 0
08/09/2023
7.07
 73,900 6.97 7.15 6.82 0 0 0
07/09/2023
6.97
 77,200 7.05 7.20 6.90 0 0 0
06/09/2023
7.05
 28,600 7.08 7.08 6.80 100 4,300 -0.0
05/09/2023
7.08
 122,100 6.83 7.25 6.70 1,600 0 0.0
31/08/2023
6.83
 75,200 6.73 6.87 6.66 0 0 0
30/08/2023
6.73
 147,500 6.65 6.80 6.57 0 0 0
29/08/2023
6.65
 65,200 6.60 6.75 6.60 0 0 0
28/08/2023
6.60
 111,700 6.72 7 6.50 2,100 0 0.0
25/08/2023
6.72
 84,700 6.90 6.95 6.61 18,400 0 0.1
24/08/2023
6.90
 49,400 6.64 6.90 6.52 600 0 0.0
23/08/2023
6.64
 68,100 6.60 6.99 6.55 18,000 0 0.1
22/08/2023
6.60
 108,600 6.62 6.95 6.50 13,700 0 0.1
21/08/2023
6.62
 209,000 6.92 6.92 6.50 100 5,000 -0.0
18/08/2023
6.92
 561,800 7.44 7.50 6.92 1,100 0 0.0
17/08/2023
7.44
 392,100 7.55 7.55 7.40 0 0 0
16/08/2023
7.55
 219,400 7.68 7.76 7.54 0 0 0
15/08/2023
7.68
 277,700 7.62 7.75 7.55 0 0 0
14/08/2023
7.62
 519,200 7.83 8.10 7.58 0 0 0
11/08/2023
7.83
 355,400 7.92 8.20 7.65 0 0 0
10/08/2023
7.92
 820,700 7.72 8.20 7.72 0 200 -0.0
09/08/2023
7.72
 396,000 7.52 8 7.53 3,000 2,000 0.0
08/08/2023
7.52
 198,600 7.52 7.65 7.49 0 700 -0.0
07/08/2023
7.52
 114,800 7.57 7.75 7.50 0 300 -0.0
04/08/2023
7.57
 112,300 7.56 7.69 7.44 0 5,500 -0.0
03/08/2023
7.56
 66,700 7.64 7.80 7.53 0 0 0
02/08/2023
7.64
 91,800 7.42 7.68 7.32 700 10,000 -0.1
01/08/2023
7.42
 200,700 7.64 7.80 7.35 3,300 63,800 -0.5
31/07/2023
7.64
 263,100 7.97 7.99 7.50 3,100 107,600 -0.8
28/07/2023
7.97
 93,100 7.96 8 7.91 0 0 0
27/07/2023
7.96
 95,600 7.97 8.10 7.81 0 0 0
26/07/2023
7.97
 60,400 7.80 8.05 7.80 0 0 0
25/07/2023
7.80
 215,100 7.98 8.18 7.70 0 0 0
24/07/2023
7.98
 158,400 8.19 8.38 7.89 0 0 0
21/07/2023
8.19
 137,300 8.24 8.65 7.80 0 0 0
20/07/2023
8.24
 206,500 7.77 8.40 8.02 0 100 -0.0
19/07/2023
7.77
 190,800 7.67 8 7.60 0 0 0
18/07/2023
7.67
 48,800 7.65 7.89 7.65 0 0 0
17/07/2023
7.65
 161,800 7.69 8 7.60 0 2,000 -0.0
14/07/2023
7.69
 40,400 7.80 7.81 7.60 0 0 0
13/07/2023
7.80
 111,700 7.48 7.80 7.50 0 0 0
12/07/2023
7.48
 64,800 7.35 7.70 7.40 0 0 0
11/07/2023
7.35
 37,000 7.69 7.75 7.35 0 0 0
10/07/2023
7.69
 19,000 7.33 7.84 7.13 0 0 0
07/07/2023
7.33
 16,600 7.65 7.65 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |