CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.52
-0.14
(-3%)
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
(2024-10-09) 		-0.31 -6.24% 321,100 -4,200 -0.0
4.41
5.02
4.66
2 tháng
(2024-09-09) 		-0.47 -9.16% 552,700 -3,800 -0.0
4.41
5.14
4.66
3 tháng
(2024-08-12) 		-0.14 -2.92% 810,500 1,400 0.0
4.41
5.32
4.66
6 tháng
(2024-05-13) 		-1.14 -19.66% 2,134,200 -4,900 -0.0
4.41
5.89
4.66
12 tháng
(2023-11-14) 		-0.89 -16.04% 7,564,300 5,300 0.1
4.41
6.49
4.66
24 tháng
(2022-11-21) 		-0.01 -0.21% 32,336,700 35,920 0.9
4.41
8.46
4.66
36 tháng
(2021-11-24) 		-9.84 -67.86% 119,426,400 21,708 12.3
3.84
46.11
4.66
60 tháng
(2019-12-05) 		0.94 25.19% 121,451,360 20,428 12.2
2.17
46.11
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2011
3.89
 32,020 3.92 3.92 3.73 0 0 0
22/08/2011
3.92
 2,800 3.92 3.92 3.73 0 0 0
19/08/2011
3.92
 21,700 3.89 3.92 3.70 0 0 0
18/08/2011
3.89
 41,510 3.89 3.98 3.73 0 0 0
17/08/2011
3.89
 48,000 3.89 3.98 3.86 0 0 0
16/08/2011
3.89
 48,700 3.86 3.89 3.80 0 0 0
15/08/2011
3.86
 73,000 3.80 3.92 3.83 0 0 0
12/08/2011
3.80
 300 3.92 3.92 3.80 0 0 0
11/08/2011
3.92
 18,200 3.86 3.98 3.92 0 0 0
10/08/2011
3.86
 42,200 3.70 3.86 3.73 0 0 0
09/08/2011
3.70
 10,200 3.83 3.83 3.70 0 0 0
08/08/2011
3.83
 13,300 3.86 3.86 3.67 0 0 0
05/08/2011
3.86
 23,500 3.77 3.86 3.64 0 0 0
04/08/2011
3.77
 9,630 3.70 3.77 3.77 0 0 0
03/08/2011
3.70
 10,000 3.70 3.70 3.70 0 0 0
02/08/2011
3.70
 1,550 3.73 3.73 3.70 0 0 0
01/08/2011
3.73
 12,200 3.61 3.73 3.70 0 0 0
29/07/2011
3.61
 44,260 3.70 3.77 3.61 0 0 0
28/07/2011
3.70
 520 3.80 3.80 3.64 0 0 0
27/07/2011
3.80
 2,200 3.73 3.80 3.73 0 0 0
26/07/2011
3.73
 2,010 3.89 3.92 3.73 0 0 0
25/07/2011
3.89
 760 3.92 3.92 3.80 0 0 0
22/07/2011
3.92
 10,020 3.89 3.95 3.77 0 0 0
21/07/2011
3.89
 130 3.89 3.89 3.80 0 0 0
20/07/2011
3.89
 670 3.95 3.95 3.89 0 0 0
19/07/2011
3.95
 1,500 3.98 3.98 3.83 0 0 0
18/07/2011
3.98
 1,200 3.98 3.98 3.98 0 0 0
15/07/2011
3.98
 13,620 3.98 4.10 3.83 0 0 0
14/07/2011
3.98
 22,880 3.98 3.98 3.92 0 0 0
13/07/2011
3.98
 4,230 3.92 4.01 3.73 0 0 0
12/07/2011
3.92
 4,400 4.01 4.01 3.83 0 0 0
11/07/2011
4.01
 6,000 4.01 4.01 3.83 0 0 0
08/07/2011
4.01
 4,500 4.01 4.01 3.83 0 0 0
07/07/2011
4.01
 2,000 4.01 4.01 4.01 0 0 0
06/07/2011
4.01
 25,500 3.89 4.04 3.98 0 0 0
05/07/2011
3.89
 61,000 3.70 3.89 3.70 0 0 0
04/07/2011
3.70
 25,000 3.70 3.70 3.55 0 0 0
01/07/2011
3.70
 1,500 3.67 3.70 3.70 0 0 0
30/06/2011
3.67
 3,060 3.70 3.70 3.58 0 1,560 -0.0
29/06/2011
3.70
 0 3.70 3.70 3.70 0 0 0
28/06/2011
3.70
 3,000 3.70 3.70 3.58 0 0 0
27/06/2011
3.70
 2,000 3.70 3.70 3.70 0 0 0
24/06/2011
3.70
 13,400 3.70 3.70 3.58 0 0 0
23/06/2011
3.70
 33,670 3.61 3.73 3.46 0 0 0
22/06/2011
3.61
 16,310 3.77 3.77 3.61 0 0 0
21/06/2011
3.77
 1,000 3.80 3.80 3.77 0 0 0
20/06/2011
3.80
 33,000 3.73 3.80 3.55 0 0 0
17/06/2011
3.73
 600 3.73 3.73 3.73 0 0 0
16/06/2011
3.73
 5,400 3.77 3.77 3.73 0 0 0
15/06/2011
3.77
 1,500 3.73 3.77 3.77 0 0 0
14/06/2011
3.73
 2,010 3.73 3.77 3.73 0 0 0
13/06/2011
3.73
 8,450 3.70 3.73 3.58 0 0 0
10/06/2011
3.70
 27,140 3.73 3.86 3.55 0 0 0
09/06/2011
3.73
 4,500 3.64 3.73 3.64 0 0 0
08/06/2011
3.64
 5,010 3.67 3.67 3.52 0 0 0
07/06/2011
3.67
 3,820 3.86 3.89 3.67 0 0 0
06/06/2011
3.86
 2,460 3.77 3.86 3.58 0 0 0
03/06/2011
3.77
 5,900 3.80 3.80 3.77 10 0 0.0
02/06/2011
3.80
 4,000 3.67 3.80 3.80 0 0 0
01/06/2011
3.67
 7,740 3.52 3.67 3.64 0 0 0
31/05/2011
3.52
 10,510 3.70 3.70 3.52 0 0 0
30/05/2011
3.70
 9,000 3.70 3.70 3.55 0 0 0
27/05/2011
3.70
 9,300 3.73 3.86 3.58 0 0 0
26/05/2011
3.73
 22,530 3.92 3.92 3.73 0 0 0
25/05/2011
3.92
 20 4.10 4.10 3.92 0 0 0
24/05/2011
4.10
 3,000 4.10 4.10 4.10 0 0 0
23/05/2011
4.10
 7,210 3.92 4.10 3.73 0 0 0
20/05/2011
3.92
 10,010 3.77 3.92 3.58 0 0 0
19/05/2011
3.77
 160 3.89 3.89 3.77 0 0 0
18/05/2011
3.89
 570 3.89 3.89 3.77 0 0 0
17/05/2011
3.89
 1,510 3.89 3.89 3.70 0 0 0
16/05/2011
3.89
 10,560 4.07 4.07 3.89 0 0 0
13/05/2011
4.07
 300 4.26 4.26 4.07 0 0 0
12/05/2011
4.26
 1,500 4.26 4.26 4.26 0 0 0
11/05/2011
4.26
 1,000 4.23 4.26 4.26 0 0 0
10/05/2011
4.23
 6,000 4.07 4.23 3.95 0 0 0
09/05/2011
4.07
 2,000 4.26 4.26 4.07 0 0 0
06/05/2011
4.26
 3,050 4.10 4.26 3.92 0 0 0
05/05/2011
4.10
 2,000 4.10 4.10 4.10 0 0 0
04/05/2011
4.10
 10 4.32 4.32 4.10 0 0 0
29/04/2011
4.32
 1,000 4.32 4.32 4.32 0 0 0
28/04/2011
4.32
 53,100 4.17 4.32 4.17 0 0 0
27/04/2011
4.17
 1,500 3.98 4.17 4.07 0 0 0
26/04/2011
3.98
 3,180 3.98 3.98 3.80 0 0 0
25/04/2011
3.98
 6,440 3.80 3.98 3.67 0 0 0
22/04/2011
3.80
 2,000 3.80 3.80 3.80 0 0 0
21/04/2011
3.80
 7,020 3.64 3.80 3.49 0 0 0
20/04/2011
3.64
 3,720 3.83 3.83 3.64 0 0 0
19/04/2011
3.83
 10 3.95 3.95 3.83 0 0 0
18/04/2011
3.95
 600 3.95 3.95 3.92 0 0 0
15/04/2011
3.95
 3,510 3.98 3.98 3.95 0 0 0
14/04/2011
3.98
 1,450 4.10 4.10 3.98 0 0 0
13/04/2011
4.10
 17,610 4.10 4.29 4.10 0 0 0
08/04/2011
4.10
 6,670 4.10 4.10 4.10 0 0 0
07/04/2011
4.10
 5,720 4.10 4.14 3.95 0 0 0
06/04/2011
4.10
 10 4.07 4.10 4.10 0 0 0
05/04/2011
4.07
 10,670 4.07 4.07 3.89 0 0 0
04/04/2011
4.07
 13,960 4.01 4.07 3.83 0 0 0
01/04/2011
4.01
 1,010 4.14 4.14 4.01 0 0 0
31/03/2011
4.14
 17,000 4.01 4.14 3.89 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |