Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

32.50
1.30
(4.17%)
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
(2024-04-19) 		0.90 2.85% 51,200 200 0.0
31.10
34
32.50
2 tháng
(2024-03-19) 		-2.50 -7.14% 173,815 -2,800 -0.1
31.10
39.40
32.50
3 tháng
(2024-02-19) 		-2.50 -7.14% 260,646 -18,700 -0.6
31.10
39.40
32.50
6 tháng
(2023-11-20) 		-6.30 -16.24% 794,023 -44,597 -1.5
31.10
56
32.50
12 tháng
(2023-05-24) 		-0.40 -1.22% 2,066,787 -429,934 -13.7
28.40
56
32.50
24 tháng
(2022-05-30) 		-31 -48.82% 3,001,553 -549,952 -19.5
24
73.10
32.50
36 tháng
(2021-06-03) 		4.33 15.36% 7,883,922 -70,734 9.6
24
74
32.50
60 tháng
(2019-06-14) 		17.10 111.06% 11,251,308 -468,034 3.7
12.96
74
32.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
30.30
0.10
 7,500 30.20 30.30 30.30 100 7,500 -0.2
#202 25/07/2023
30.20
-0.70
 1,500 30.90 30.90 30.20 0 0 0
#203 24/07/2023
30.90
0
 10,100 30.90 30.90 30.90 100 10,000 -0.3
#204 21/07/2023
30.90
0
 35,900 30.90 31 30.90 0 0 0
#205 20/07/2023
30.90
0
 0 30.90 30.90 30.90 0 0 0
#206 19/07/2023
30.90
0
 0 30.90 30.90 30.90 0 0 0
#207 18/07/2023
30.90
0
 200 30.90 30.90 30.90 200 0 0.0
#208 17/07/2023
30.90
0
 400 30.90 30.90 30.90 300 0 0.0
#209 14/07/2023
30.90
0
 0 30.90 30.90 30.90 0 0 0
#210 13/07/2023
30.90
0.30
 400 30.60 30.90 30.90 200 300 -0.0
#211 12/07/2023
30.60
0
 0 30.60 30.60 30.60 0 0 0
#212 11/07/2023
30.60
-0.40
 1,000 31 31 30.60 0 0 0
#213 10/07/2023
31
0
 100,000 31 31 31 0 0 0
#214 07/07/2023
31
-2
 10,100 33 33 30.50 33 10,000 -0.3
#215 06/07/2023
33
0
 0 33 33 33 0 0 0
#216 05/07/2023
33
-1.10
 1,002 34.10 34.10 33 100 0 0.0
#217 04/07/2023
34.10
0
 15 34.10 34.10 34.10 0 0 0
#218 03/07/2023
34.10
1.70
 501 32.40 34.20 34.10 0 0 0
#219 30/06/2023
32.40
-3.60
 2,001 36 36 32.40 0 0 0
#220 29/06/2023
36
0.80
 19,713 35.20 36 35 0 0 0
#221 28/06/2023
35.20
-1.70
 20,200 36.90 36.90 35 0 0 0
#222 27/06/2023
36.90
-0.80
 1,253 37.70 37.70 36.10 0 0 0
#223 26/06/2023
37.70
2.10
 200 35.60 37.70 35.70 0 0 0
#224 23/06/2023
35.60
0.10
 22,607 35.50 35.60 35.60 7 24,000 -0.9
#225 22/06/2023
35.50
0.20
 19 35.30 35.50 35.50 23 2,200 -0.1
#226 21/06/2023
35.30
-0.40
 17,607 35.70 35.70 35.20 0 0 0
#227 20/06/2023
35.70
0.70
 16,200 35 36 35 0 0 0
#228 19/06/2023
35
1.10
 10,895 33.90 35 35 0 0 0
#229 16/06/2023
33.90
0.90
 4,026 33 34.90 31.60 0 0 0
#230 15/06/2023
33
-0.10
 20,109 33.10 33.10 33 0 9,700 -0.3
#231 14/06/2023
33.10
-0.50
 9,200 33.60 34.80 33.10 0 0 0
#232 13/06/2023
33.60
-1.30
 6,310 34.90 34.90 33.20 0 0 0
#233 12/06/2023
34.90
-0.60
 2,200 35.50 35.50 33.20 0 1,000 -0.0
#234 09/06/2023
35.50
0
 1,550 35.50 35.50 35.50 0 6,000 -0.2
#235 08/06/2023
35.50
-1.50
 18,600 37 37 35.50 0 0 0
#236 07/06/2023
37
3.10
 46,871 33.90 37.20 34 0 30,100 -1.1
#237 06/06/2023
33.90
2.20
 3,700 31.70 33.90 32 0 500 -0.0
#238 05/06/2023
31.70
-0.20
 1,112 31.90 31.90 31.60 0 0 0
#239 02/06/2023
31.90
2.90
 73,520 29 31.90 30.10 0 70,000 -2.1
#240 01/06/2023
29
-1.80
 10,749 30.80 32.80 29 0 0 0
#241 31/05/2023
30.80
-1.20
 402 32 32.90 30.60 0 0 0
#242 30/05/2023
32
-0.80
 451 32.80 32.80 32 0 0 0
#243 29/05/2023
32.80
-0.10
 782 32.90 32.90 32.80 0 0 0
#244 26/05/2023
32.90
0
 1 32.90 32.90 32.90 0 0 0
#245 25/05/2023
32.90
0
 0 32.90 32.90 32.90 0 0 0
#246 24/05/2023
32.90
0
 60 32.90 32.90 32.90 0 0 0
#247 23/05/2023
32.90
1
 150 31.90 32.90 32.90 0 0 0
#248 22/05/2023
31.90
0
 40 31.90 31.90 31.90 0 0 0
#249 19/05/2023
31.90
0
 11 31.90 31.90 31.90 0 0 0
#250 18/05/2023
31.90
0
 40 31.90 31.90 31.90 0 0 0
#251 17/05/2023
31.90
1.90
 116 30 31.90 31.90 0 0 0
#252 16/05/2023
30
0
 0 30 30 30 0 0 0
#253 15/05/2023
30
0
 12,100 30 30.50 30 0 11,000 -0.3
#254 12/05/2023
30
0
 9,200 30 30.50 30 0 8,900 -0.3
#255 11/05/2023
30
0
 8,000 30 30.20 30 0 8,000 -0.2
#256 10/05/2023
30
0
 3 30 30 30 0 0 0
#257 09/05/2023
30
-1.80
 1,800 31.80 31.80 30 0 0 0
#258 08/05/2023
31.80
4.10
 0 27.70 31.80 31.80 0 0 0
#259 05/05/2023
27.70
-2.40
 2,933 30.10 30.10 27.70 0 0 0
#260 04/05/2023
30.10
0
 2,200 30.10 30.10 29.80 0 1,900 -0.1
#261 28/04/2023
30.10
0
 0 30.10 30.10 30.10 0 0 0
#262 27/04/2023
30.10
-1.90
 400 32 32 30.10 0 0 0
#263 26/04/2023
32
2.10
 13 29.90 32 32 0 0 0
#264 25/04/2023
29.90
0
 6,100 29.90 29.90 28 0 0 0
#265 24/04/2023
29.90
0
 0 29.90 29.90 29.90 0 0 0
#266 21/04/2023
29.90
-1
 3,200 30.90 31.10 29.90 0 0 0
#267 20/04/2023
30.90
-2.10
 211 33 33 30.90 0 0 0
#268 19/04/2023
33
1
 100 32 33 33 0 0 0
#269 18/04/2023
32
0
 0 32 32 32 0 0 0
#270 17/04/2023
32
-0.90
 100 32.90 32.90 32 0 0 0
#271 14/04/2023
32.90
2
 3,100 30.90 32.90 32 0 0 0
#272 13/04/2023
30.90
-0.10
 163 31 31 30.90 0 0 0
#273 12/04/2023
31
-2
 1,082 33 33 31 0 0 0
#274 11/04/2023
33
0
 1 33 33 33 0 0 0
#275 10/04/2023
33
0
 100 33 33 33 0 0 0
#276 07/04/2023
33
-0.30
 1,598 33.30 33.30 30.50 0 0 0
#277 06/04/2023
33.30
0
 83 33.30 33.30 33.30 0 0 0
#278 05/04/2023
33.30
-3.70
 1,000 37 37 33.30 0 0 0
#279 04/04/2023
37
-3.80
 135 40.80 40.80 37 0 0 0
#280 03/04/2023
40.80
0
 0 40.80 40.80 40.80 0 0 0
#281 31/03/2023
40.80
4.80
 71,400 36 40.90 38 0 0 0
#282 30/03/2023
36
0
 30,913 36 36 36 0 0 0
#283 29/03/2023
36
2.50
 21,790 33.50 36 33.50 0 0 0
#284 28/03/2023
33.50
2
 17,900 31.50 33.50 33.40 0 0 0
#285 27/03/2023
31.50
-2.50
 427 34 34 31.50 0 0 0
#286 24/03/2023
34
2.40
 15,100 31.60 34 33.90 0 0 0
#287 23/03/2023
31.60
-1.90
 3,300 33.50 34 31.60 0 1,000 -0.0
#288 22/03/2023
33.50
0.60
 32,400 32.90 33.60 30.50 0 1,000 -0.0
#289 21/03/2023
32.90
1.40
 400 31.50 32.90 29 300 0 0.0
#290 20/03/2023
31.50
0
 5 31.50 31.50 31.50 0 0 0
#291 17/03/2023
31.50
0
 1 31.50 31.50 31.50 0 0 0
#292 16/03/2023
31.50
0
 10,000 31.50 31.50 31.50 0 0 0
#293 15/03/2023
31.50
0
 8,100 31.50 31.50 31.50 100 0 0.0
#294 14/03/2023
31.50
0
 0 31.50 31.50 31.50 0 0 0
#295 13/03/2023
31.50
0
 2,600 31.50 31.50 31.50 0 2,000 -0.1
#296 10/03/2023
31.50
-1.50
 100 33 33 31.50 0 0 0
#297 09/03/2023
33
0
 2 33 33 33 0 0 0
#298 08/03/2023
33
0.40
 200 32.60 33 32.80 0 0 0
#299 07/03/2023
32.60
-0.40
 200 33 33 32.50 0 0 0
#300 06/03/2023
33
2
 400 31 33 32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |