CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.68
-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) 		-0.19 -3.89% 317,500 -4,200 -0.0
4.41
4.88
4.69
2 tháng
(2024-09-16) 		-0.31 -6.20% 531,400 -3,800 -0.0
4.41
5.14
4.69
3 tháng
(2024-08-15) 		-0.04 -0.85% 775,900 -3,600 -0.0
4.41
5.32
4.69
6 tháng
(2024-05-17) 		-1.01 -17.72% 1,948,400 -7,500 -0.0
4.41
5.86
4.69
12 tháng
(2023-11-20) 		-0.91 -16.25% 7,426,500 3,300 0.1
4.41
6.49
4.69
24 tháng
(2022-11-24) 		-0.31 -6.20% 31,892,500 42,720 0.9
4.41
8.46
4.69
36 tháng
(2021-11-29) 		-13.03 -73.54% 119,428,200 21,708 12.3
3.84
46.11
4.69
60 tháng
(2019-12-10) 		1.26 36.82% 121,465,540 20,428 12.2
2.17
46.11
4.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
4.10
 59,300 4.29 4.29 4.10 0 0 0
03/11/2010
4.29
 70,650 4.38 4.38 4.17 0 0 0
02/11/2010
4.38
 29,500 4.38 4.38 4.20 0 0 0
01/11/2010
4.38
 65,120 4.23 4.41 4.10 0 0 0
29/10/2010
4.23
 625,430 4.14 4.32 4.14 3,000 0 0.0
28/10/2010
4.14
 108,420 4.14 4.26 3.98 0 0 0
27/10/2010
4.14
 378,900 4.17 4.23 3.98 0 0 0
26/10/2010
4.17
 117,740 3.98 4.17 4.01 0 0 0
25/10/2010
3.98
 80,730 3.80 3.98 3.70 0 0 0
22/10/2010
3.80
 151,050 3.64 3.80 3.70 0 0 0
21/10/2010
3.64
 37,090 3.64 3.70 3.58 0 0 0
20/10/2010
3.64
 61,760 3.70 3.80 3.61 0 0 0
19/10/2010
3.70
 94,690 3.64 3.80 3.64 0 2,000 -0.0
18/10/2010
3.64
 11,500 3.64 3.77 3.64 0 0 0
15/10/2010
3.64
 40,540 3.80 3.83 3.64 0 0 0
14/10/2010
3.80
 4,750 3.80 3.89 3.80 0 0 0
13/10/2010
3.80
 56,020 3.77 3.95 3.70 0 0 0
12/10/2010
3.77
 44,220 3.80 3.89 3.77 0 0 0
11/10/2010
3.80
 106,010 3.83 4.01 3.80 0 0 0
08/10/2010
3.83
 16,110 3.89 4.01 3.83 0 0 0
07/10/2010
3.89
 236,490 3.92 4.10 3.80 0 0 0
06/10/2010
3.92
 128,540 3.77 3.95 3.77 0 0 0
05/10/2010
3.77
 96,360 3.70 3.86 3.61 0 15,000 -0.2
04/10/2010
3.70
 119,340 3.83 3.89 3.67 0 5,000 -0.1
01/10/2010
3.83
 32,990 3.89 4.04 3.83 0 0 0
30/09/2010
3.89
 400,710 3.95 4.14 3.89 0 1,000 -0.0
29/09/2010
3.95
 50,330 4.07 4.20 3.95 0 0 0
28/09/2010
4.07
 28,110 4.14 4.32 4.07 0 0 0
27/09/2010
4.14
 30,040 4.14 4.26 4.07 0 0 0
24/09/2010
4.14
 167,420 4.14 4.26 4.04 0 0 0
23/09/2010
4.14
 58,080 4.26 4.26 4.10 0 1,000 -0.0
22/09/2010
4.26
 124,730 4.38 4.51 4.26 0 0 0
21/09/2010
4.38
 305,640 4.38 4.54 4.32 0 0 0
20/09/2010
4.38
 177,850 4.20 4.38 4.07 5,000 0 0.1
17/09/2010
4.20
 129,620 4.01 4.20 4.01 4,000 0 0.1
16/09/2010
4.01
 49,640 4.07 4.20 3.92 0 0 0
15/09/2010
4.07
 122,130 4.17 4.26 3.98 0 0 0
14/09/2010
4.17
 26,050 4.14 4.17 4.01 0 0 0
13/09/2010
4.14
 342,610 4.32 4.32 4.10 0 0 0
10/09/2010
4.32
 250,520 4.54 4.60 4.32 0 0 0
09/09/2010
4.54
 537,170 4.32 4.54 4.26 0 0 0
08/09/2010
4.32
 290,570 4.35 4.48 4.17 0 0 0
07/09/2010
4.35
 574,250 4.17 4.35 4.17 0 0 0
06/09/2010
4.17
 202,330 3.98 4.17 4.01 0 0 0
01/09/2010
3.98
 260,040 3.80 3.98 3.89 0 0 0
31/08/2010
3.80
 98,540 3.64 3.80 3.61 0 0 0
30/08/2010
3.64
 56,400 3.49 3.64 3.64 0 0 0
27/08/2010
3.49
 127,970 3.58 3.58 3.43 0 0 0
26/08/2010
3.58
 147,400 3.70 3.80 3.58 0 0 0
25/08/2010
3.70
 194,830 3.89 3.89 3.70 0 0 0
24/08/2010
3.89
 151,970 4.07 4.07 3.89 0 0 0
23/08/2010
4.07
 124,370 4.07 4.17 3.95 0 0 0
20/08/2010
4.07
 113,450 4.04 4.23 4.01 0 0 0
19/08/2010
4.04
 116,840 4.01 4.07 3.98 0 0 0
18/08/2010
4.01
 183,730 4.17 4.17 4.01 0 0 0
17/08/2010
4.17
 92,280 4.26 4.26 4.10 0 0 0
16/08/2010
4.26
 80,230 4.07 4.26 4.10 0 0 0
13/08/2010
4.07
 157,050 4.07 4.07 3.89 0 0 0
12/08/2010
4.07
 152,140 4.26 4.26 4.07 0 0 0
11/08/2010
4.26
 34,610 4.26 4.41 4.10 0 0 0
10/08/2010
4.26
 268,200 4.48 4.48 4.26 0 0 0
09/08/2010
4.48
 326,880 4.69 4.69 4.48 0 0 0
06/08/2010
4.69
 92,290 4.91 4.91 4.69 0 0 0
05/08/2010
4.91
 123,460 4.78 4.91 4.75 0 0 0
04/08/2010
4.78
 95,360 4.81 4.85 4.63 0 0 0
03/08/2010
4.81
 87,310 4.88 4.97 4.81 0 0 0
02/08/2010
4.88
 77,800 4.97 5.12 4.88 0 0 0
30/07/2010
4.97
 59,840 4.94 5.09 4.94 0 0 0
29/07/2010
4.94
 116,730 4.97 5.09 4.78 0 0 0
28/07/2010
4.97
 235,890 5.19 5.19 4.94 0 0 0
27/07/2010
5.19
 118,910 5.22 5.34 5.19 0 4,000 -0.1
26/07/2010
5.22
 133,630 5.34 5.46 5.22 0 11,000 -0.2
23/07/2010
5.34
 145,340 5.37 5.49 5.31 0 1,000 -0.0
22/07/2010
5.37
 127,780 5.46 5.49 5.37 0 0 0
21/07/2010
5.46
 124,900 5.62 5.65 5.43 0 1,000 -0.0
20/07/2010
5.62
 418,480 5.37 5.62 5.49 9,000 0 0.2
19/07/2010
5.37
 165,110 5.31 5.49 5.31 1,000 0 0.0
16/07/2010
5.31
 95,700 5.31 5.52 5.31 0 0 0
15/07/2010
5.31
 100,350 5.37 5.43 5.28 0 0 0
14/07/2010
5.37
 97,490 5.56 5.65 5.34 0 1,000 -0.0
13/07/2010
5.56
 171,740 5.31 5.56 5.40 6,000 0 0.1
12/07/2010
5.31
 91,700 5.25 5.37 5.22 0 0 0
09/07/2010
5.25
 113,920 5.25 5.34 5.19 0 0 0
08/07/2010
5.25
 98,660 5.25 5.34 5.25 0 0 0
07/07/2010
5.25
 126,490 5.34 5.40 5.25 1,800 0 0.0
06/07/2010
5.34
 75,640 5.52 5.56 5.31 0 6,800 -0.1
05/07/2010
5.52
 165,220 5.52 5.68 5.52 0 0 0
02/07/2010
5.52
 196,840 5.28 5.52 5.40 0 3,000 -0.1
01/07/2010
5.28
 298,450 5.43 5.56 5.25 0 1,000 -0.0
30/06/2010
5.43
 156,840 5.52 5.52 5.37 0 0 0
29/06/2010
5.52
 139,150 5.56 5.71 5.46 0 6,000 -0.1
28/06/2010
5.56
 133,330 5.71 5.86 5.56 0 0 0
25/06/2010
5.71
 282,710 5.96 6.05 5.68 4,000 1,000 0.1
24/06/2010
5.96
 267,130 6.17 6.39 5.96 5,000 4,810 0.0
23/06/2010
6.17
 596,850 5.90 6.17 5.80 8,000 0 0.2
22/06/2010
5.90
 315,400 6.20 6.42 5.90 0 0 0
21/06/2010
6.20
 391,080 5.93 6.20 5.99 0 0 0
18/06/2010
5.93
 452,980 5.65 5.93 5.65 14,010 0 0.3
17/06/2010
5.65
 349,500 5.86 5.86 5.59 0 0 0
16/06/2010
5.86
 287,870 6.02 6.14 5.86 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |