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)
#3201 22/07/2011
4.93
0
 63,900 4.93 5.03 4.89 0 0 0
#3202 21/07/2011
4.93
-0.09
 58,800 5.03 5.03 4.89 0 0 0
#3203 20/07/2011
5.03
0.05
 143,500 4.98 5.07 4.89 0 0 0
#3204 19/07/2011
4.98
0.05
 111,200 4.93 5.03 4.93 0 0 0
#3205 18/07/2011
4.93
-0.09
 121,400 5.03 5.03 4.93 0 0 0
#3206 15/07/2011
5.03
-0.05
 127,800 5.07 5.12 4.98 0 0 0
#3207 14/07/2011
5.07
0
 144,800 5.07 5.12 4.98 0 0 0
#3208 13/07/2011
5.07
-0.05
 150,700 5.12 5.21 5.03 0 0 0
#3209 12/07/2011
5.12
0.09
 160,600 5.03 5.12 4.98 0 0 0
#3210 11/07/2011
5.03
-0.05
 148,700 5.07 5.07 4.98 0 0 0
#3211 08/07/2011
5.07
-0.05
 156,100 5.12 5.12 5.03 0 0 0
#3212 07/07/2011
5.12
-0.05
 141,500 5.17 5.21 5.03 0 0 0
#3213 06/07/2011
5.17
-0.05
 185,600 5.21 5.30 5.03 0 0 0
#3214 05/07/2011
5.21
0.09
 168,000 5.12 5.26 5.07 0 0 0
#3215 04/07/2011
5.12
0.05
 156,400 5.07 5.12 4.98 0 0 0
#3216 01/07/2011
5.07
0
 151,600 5.07 5.07 4.98 0 0 0
#3217 30/06/2011
5.07
0
 148,200 5.07 5.12 5.03 0 0 0
#3218 29/06/2011
5.07
0
 156,000 5.07 5.12 5.03 0 0 0
#3219 28/06/2011
5.07
-0.05
 140,500 5.12 5.12 5.03 0 0 0
#3220 27/06/2011
5.12
-0.05
 146,300 5.17 5.21 5.07 0 0 0
#3221 24/06/2011
5.17
0.05
 159,300 5.12 5.26 5.03 0 0 0
#3222 23/06/2011
5.12
-0.14
 147,000 5.26 5.26 5.03 0 0 0
#3223 22/06/2011
5.26
0.09
 159,100 5.17 5.26 5.03 0 0 0
#3224 21/06/2011
5.17
0.09
 156,900 5.07 5.17 4.80 0 0 0
#3225 20/06/2011
5.07
0.05
 168,600 5.03 5.07 4.84 0 0 0
#3226 17/06/2011
5.03
-0.18
 171,600 5.21 5.21 4.98 0 0 0
#3227 16/06/2011
5.21
-0.05
 159,100 5.26 5.26 4.93 0 0 0
#3228 15/06/2011
5.26
0.18
 151,000 5.07 5.26 4.89 0 0 0
#3229 14/06/2011
5.07
-0.18
 258,000 5.26 5.30 5.03 0 0 0
#3230 13/06/2011
5.26
0
 170,500 5.26 5.40 5.17 0 0 0
#3231 10/06/2011
5.26
-0.09
 180,600 5.35 5.35 5.12 0 0 0
#3232 09/06/2011
5.35
0.42
 182,800 4.93 5.35 4.89 0 0 0
#3233 08/06/2011
4.93
-0.28
 127,500 5.21 5.30 4.93 0 0 0
#3234 07/06/2011
5.21
0.23
 196,900 4.98 5.21 4.93 0 0 0
#3235 06/06/2011
4.98
0
 154,300 4.98 5.12 4.80 0 0 0
#3236 03/06/2011
4.98
0.05
 144,900 4.93 5.21 4.89 0 0 0
#3237 02/06/2011
4.93
0.23
 124,200 4.70 4.93 4.66 0 0 0
#3238 01/06/2011
4.70
0.14
 153,800 4.57 4.70 4.38 0 0 0
#3239 31/05/2011
4.57
0.14
 141,100 4.43 4.57 4.34 0 0 0
#3240 30/05/2011
4.43
-0.14
 137,400 4.57 4.57 4.34 0 0 0
#3241 27/05/2011
4.57
0.18
 129,800 4.38 4.57 4.24 100 0 0.0
#3242 26/05/2011
4.38
0.05
 85,600 4.34 4.43 4.10 0 0 0
#3243 25/05/2011
4.34
-0.23
 76,800 4.57 4.57 4.34 100 0 0.0
#3244 24/05/2011
4.57
-0.23
 120,400 4.80 4.84 4.57 0 0 0
#3245 23/05/2011
4.80
-0.23
 114,600 5.03 5.03 4.80 0 0 0
#3246 20/05/2011
5.03
-0.05
 104,700 5.07 5.07 4.84 0 0 0
#3247 19/05/2011
5.07
0.05
 114,700 5.03 5.12 4.93 0 0 0
#3248 18/05/2011
5.03
0.09
 137,300 4.93 5.12 4.75 0 0 0
#3249 17/05/2011
4.93
-0.18
 100,400 5.12 5.17 4.89 0 0 0
#3250 16/05/2011
5.12
-0.05
 81,700 5.17 5.26 5.12 0 0 0
#3251 13/05/2011
5.17
-0.09
 83,000 5.26 5.35 5.07 0 0 0
#3252 12/05/2011
5.26
0.05
 152,900 5.21 5.40 4.80 0 0 0
#3253 11/05/2011
5.21
0.12
 106,200 5.09 5.21 5.09 0 0 0
#3254 10/05/2011
5.09
0
 121,500 5.09 5.17 5.09 0 0 0
#3255 09/05/2011
5.09
-0.04
 112,100 5.13 5.13 5.09 0 0 0
#3256 06/05/2011
5.13
0.04
 113,900 5.09 5.17 5.05 0 0 0
#3257 05/05/2011
5.09
0.04
 85,500 5.05 5.13 5.01 0 0 0
#3258 04/05/2011
5.05
0
 105,500 5.05 5.17 4.93 0 0 0
#3259 29/04/2011
5.05
0.12
 128,300 4.93 5.13 4.93 0 0 0
#3260 28/04/2011
4.93
-0.12
 69,500 5.05 5.17 4.89 0 0 0
#3261 27/04/2011
5.05
-0.08
 100,500 5.13 5.17 4.89 0 0 0
#3262 26/04/2011
5.13
-0.12
 124,000 5.25 5.25 4.93 0 0 0
#3263 25/04/2011
5.25
0.29
 171,200 4.97 5.25 4.80 0 0 0
#3264 22/04/2011
4.97
0.12
 75,700 4.84 4.97 4.80 0 0 0
#3265 21/04/2011
4.84
-0.24
 111,200 5.09 5.09 4.80 0 0 0
#3266 20/04/2011
5.09
-0.04
 107,500 5.13 5.17 5.01 0 0 0
#3267 19/04/2011
5.13
0.04
 142,500 5.09 5.21 4.97 0 0 0
#3268 18/04/2011
5.09
0.16
 121,800 4.93 5.29 4.89 0 0 0
#3269 15/04/2011
4.93
-0.33
 150,700 5.25 5.29 4.93 100 0 0.0
#3270 14/04/2011
5.25
-0.08
 145,800 5.33 5.33 5.13 0 0 0
#3271 13/04/2011
5.33
0
 106,300 5.33 5.41 5.13 0 0 0
#3272 08/04/2011
5.33
0.04
 105,200 5.29 5.33 4.97 0 0 0
#3273 07/04/2011
5.29
-0.08
 177,400 5.37 5.37 5.05 0 0 0
#3274 06/04/2011
5.37
-0.04
 120,800 5.41 5.50 5.33 0 0 0
#3275 05/04/2011
5.41
0.16
 148,800 5.25 5.46 5.13 0 0 0
#3276 04/04/2011
5.25
-0.12
 61,100 5.37 5.37 5.21 0 0 0
#3277 01/04/2011
5.37
-0.12
 97,700 5.50 5.50 5.21 0 0 0
#3278 31/03/2011
5.50
0
 145,500 5.50 5.62 5.33 0 0 0
#3279 30/03/2011
5.50
0
 84,700 5.50 5.50 5.21 0 0 0
#3280 29/03/2011
5.50
-0.04
 131,800 5.54 5.62 5.41 0 0 0
#3281 28/03/2011
5.54
-0.04
 122,400 5.58 5.66 5.50 0 0 0
#3282 25/03/2011
5.58
0
 131,900 5.58 5.78 5.58 0 0 0
#3283 24/03/2011
5.58
0
 129,700 5.58 5.82 5.58 0 0 0
#3284 23/03/2011
5.58
-0.04
 135,400 5.62 5.70 5.54 0 0 0
#3285 22/03/2011
5.62
-0.16
 118,300 5.78 5.86 5.54 0 0 0
#3286 21/03/2011
5.78
-0.04
 103,800 5.82 5.94 5.78 0 0 0
#3287 18/03/2011
5.82
0.08
 145,600 5.74 5.86 5.70 0 0 0
#3288 17/03/2011
5.74
0
 207,000 5.74 5.78 5.70 0 0 0
#3289 16/03/2011
5.74
0.04
 162,000 5.70 5.90 5.70 0 0 0
#3290 15/03/2011
5.70
0.04
 145,500 5.66 5.86 5.70 0 0 0
#3291 14/03/2011
5.66
-0.24
 137,000 5.90 6.03 5.66 0 0 0
#3292 11/03/2011
5.90
-0.08
 142,100 5.98 6.03 5.70 0 0 0
#3293 10/03/2011
5.98
0.37
 237,500 5.62 5.98 5.62 0 0 0
#3294 09/03/2011
5.62
0.04
 154,200 5.58 5.90 5.50 0 0 0
#3295 08/03/2011
5.58
0.16
 186,300 5.41 5.78 5.50 0 0 0
#3296 07/03/2011
5.41
-0.29
 187,500 5.70 5.70 5.41 0 0 0
#3297 04/03/2011
5.70
-0.29
 171,100 5.98 6.07 5.58 0 0 0
#3298 03/03/2011
5.98
0.04
 241,400 5.94 6.15 5.86 0 0 0
#3299 02/03/2011
5.94
0
 403,600 5.94 6.51 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |