CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.69
-0.01
(-0.21%)
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
(2024-10-14) 		-0.18 -3.69% 315,800 -4,200 -0.0
4.41
4.88
4.70
2 tháng
(2024-09-13) 		-0.08 -1.67% 535,600 -3,800 -0.0
4.41
5.14
4.70
3 tháng
(2024-08-14) 		-0.04 -0.84% 781,800 -3,600 -0.0
4.41
5.32
4.70
6 tháng
(2024-05-16) 		-1.10 -18.97% 2,011,700 -5,900 -0.0
4.41
5.86
4.70
12 tháng
(2023-11-20) 		-0.90 -16.07% 7,424,800 3,300 0.1
4.41
6.49
4.70
24 tháng
(2022-11-23) 		-0.30 -6% 32,010,800 39,320 0.9
4.41
8.46
4.70
36 tháng
(2021-11-29) 		-13.02 -73.48% 119,426,500 21,708 12.3
3.84
46.11
4.70
60 tháng
(2019-12-09) 		1.47 45.61% 121,466,950 20,428 12.2
2.17
46.11
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2011
4.01
 1,910 4.10 4.10 3.92 0 0 0
29/03/2011
4.10
 22,020 4.10 4.14 4.10 0 0 0
28/03/2011
4.10
 3,000 4.14 4.14 4.10 0 0 0
25/03/2011
4.14
 48,150 4.17 4.23 3.98 0 0 0
24/03/2011
4.17
 2,010 4.07 4.17 4.14 0 0 0
23/03/2011
4.07
 26,500 4.26 4.26 4.07 0 0 0
22/03/2011
4.26
 500 4.26 4.26 4.26 0 0 0
21/03/2011
4.26
 9,250 4.23 4.32 4.10 0 0 0
18/03/2011
4.23
 5,430 4.29 4.29 4.10 0 0 0
17/03/2011
4.29
 110 4.29 4.29 4.29 0 0 0
16/03/2011
4.29
 1,400 4.23 4.29 4.10 0 0 0
15/03/2011
4.23
 100 4.32 4.32 4.23 0 0 0
14/03/2011
4.32
 25,010 4.32 4.41 4.32 0 0 0
11/03/2011
4.32
 21,050 4.29 4.41 4.17 0 0 0
10/03/2011
4.29
 40,020 4.10 4.29 4.14 0 0 0
09/03/2011
4.10
 9,000 4.10 4.10 4.01 0 0 0
08/03/2011
4.10
 26,380 4.10 4.20 4.10 0 0 0
07/03/2011
4.10
 13,000 4.10 4.10 3.92 0 0 0
04/03/2011
4.10
 43,000 4.07 4.17 3.89 0 0 0
03/03/2011
4.07
 6,350 4.10 4.10 3.92 0 0 0
02/03/2011
4.10
 38,340 4.04 4.17 3.86 0 0 0
01/03/2011
4.04
 11,060 4.23 4.23 4.04 0 0 0
28/02/2011
4.23
 25,900 4.23 4.23 4.04 0 0 0
25/02/2011
4.23
 15,000 4.20 4.23 4.20 0 0 0
24/02/2011
4.20
 1,010 4.17 4.20 4.17 0 0 0
23/02/2011
4.17
 2,100 4.10 4.23 3.95 0 0 0
22/02/2011
4.10
 17,400 3.98 4.17 3.98 0 0 0
21/02/2011
3.98
 38,730 4.17 4.26 3.98 0 0 0
18/02/2011
4.17
 5,630 4.38 4.38 4.17 0 0 0
17/02/2011
4.38
 6,000 4.23 4.38 4.32 0 0 0
16/02/2011
4.23
 7,900 4.38 4.38 4.20 0 0 0
15/02/2011
4.38
 9,000 4.44 4.44 4.26 0 0 0
14/02/2011
4.44
 4,010 4.48 4.48 4.29 0 0 0
11/02/2011
4.48
 3,200 4.35 4.48 4.23 0 0 0
10/02/2011
4.35
 3,020 4.48 4.48 4.26 0 0 0
09/02/2011
4.48
 7,780 4.41 4.48 4.23 0 0 0
08/02/2011
4.41
 2,000 4.41 4.41 4.41 0 0 0
28/01/2011
4.41
 4,130 4.32 4.41 4.29 0 0 0
27/01/2011
4.32
 76,010 4.32 4.32 4.32 0 0 0
26/01/2011
4.32
 34,520 4.23 4.38 4.32 0 0 0
25/01/2011
4.23
 134,190 4.07 4.26 4.14 0 0 0
24/01/2011
4.07
 22,840 4.20 4.32 4.01 0 0 0
21/01/2011
4.20
 8,610 4.29 4.29 4.20 0 0 0
20/01/2011
4.29
 24,310 4.41 4.41 4.26 0 0 0
19/01/2011
4.41
 12,000 4.38 4.41 4.32 0 5,000 -0.1
18/01/2011
4.38
 11,630 4.41 4.41 4.23 0 0 0
17/01/2011
4.41
 5,670 4.38 4.41 4.20 0 0 0
14/01/2011
4.38
 3,170 4.29 4.38 4.17 0 0 0
13/01/2011
4.29
 13,030 4.44 4.44 4.23 0 0 0
12/01/2011
4.44
 28,000 4.32 4.48 4.29 0 0 0
11/01/2011
4.32
 7,000 4.26 4.32 4.10 0 0 0
10/01/2011
4.26
 6,500 4.38 4.38 4.23 0 0 0
07/01/2011
4.38
 58,440 4.23 4.41 4.07 0 0 0
06/01/2011
4.23
 36,190 4.41 4.41 4.23 0 0 0
05/01/2011
4.41
 2,320 4.60 4.60 4.41 0 0 0
04/01/2011
4.60
 5,010 4.44 4.60 4.57 0 0 0
31/12/2010
4.44
 25,010 4.26 4.44 4.17 0 0 0
30/12/2010
4.26
 7,060 4.48 4.57 4.26 0 0 0
29/12/2010
4.48
 35,280 4.54 4.54 4.35 0 0 0
28/12/2010
4.54
 7,030 4.54 4.54 4.35 0 0 0
27/12/2010
4.54
 6,010 4.57 4.63 4.54 0 0 0
24/12/2010
4.57
 3,110 4.44 4.57 4.29 0 0 0
23/12/2010
4.44
 30,540 4.26 4.44 4.26 0 0 0
22/12/2010
4.26
 14,460 4.26 4.41 4.23 10,850 0 0.1
21/12/2010
4.26
 9,560 4.38 4.38 4.17 4,080 0 0.1
20/12/2010
4.38
 16,100 4.38 4.41 4.26 0 0 0
17/12/2010
4.38
 11,100 4.41 4.44 4.38 0 0 0
16/12/2010
4.41
 10,910 4.63 4.63 4.41 0 0 0
15/12/2010
4.63
 19,020 4.85 4.85 4.63 0 0 0
14/12/2010
4.85
 15,020 5.09 5.09 4.85 0 0 0
13/12/2010
5.09
 91,370 4.88 5.09 4.88 0 0 0
10/12/2010
4.88
 17,890 4.75 4.88 4.78 0 0 0
09/12/2010
4.75
 2,610 4.69 4.75 4.75 0 0 0
08/12/2010
4.69
 84,530 4.75 4.75 4.54 0 10,000 -0.1
07/12/2010
4.75
 18,810 4.81 4.94 4.69 0 0 0
06/12/2010
4.81
 87,670 4.60 4.81 4.51 0 1,000 -0.0
03/12/2010
4.60
 106,660 4.38 4.60 4.54 0 5,000 -0.1
02/12/2010
4.38
 19,630 4.35 4.38 4.17 0 0 0
01/12/2010
4.35
 8,230 4.54 4.54 4.32 0 0 0
30/11/2010
4.54
 99,520 4.54 4.66 4.54 0 0 0
29/11/2010
4.54
 24,760 4.44 4.63 4.23 0 0 0
26/11/2010
4.44
 135,930 4.26 4.44 4.26 0 0 0
25/11/2010
4.26
 53,180 4.23 4.41 4.23 0 0 0
24/11/2010
4.23
 119,820 4.20 4.38 4.07 1,000 0 0.0
23/11/2010
4.20
 58,440 4.01 4.20 3.95 0 0 0
22/11/2010
4.01
 8,110 4.14 4.17 4.01 0 0 0
19/11/2010
4.14
 37,900 3.95 4.14 4.01 0 0 0
18/11/2010
3.95
 34,100 3.77 3.95 3.95 0 0 0
17/11/2010
3.77
 78,310 3.95 3.95 3.77 0 0 0
16/11/2010
3.95
 32,700 4.10 4.10 3.92 0 2,000 -0.0
15/11/2010
4.10
 32,050 4.32 4.32 4.10 0 0 0
12/11/2010
4.32
 83,130 4.17 4.32 3.98 0 3,000 -0.0
11/11/2010
4.17
 30,100 4.23 4.35 4.10 0 0 0
10/11/2010
4.23
 219,430 4.26 4.35 4.07 2,000 0 0.0
09/11/2010
4.26
 171,300 4.35 4.41 4.14 0 0 0
08/11/2010
4.35
 34,790 4.29 4.35 4.10 3,000 0 0.0
05/11/2010
4.29
 58,010 4.10 4.29 4.20 0 3,000 -0.0
04/11/2010
4.10
 59,300 4.29 4.29 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |