CTCP Thiết bị Bưu điện (pot)

17.30
-0.60
(-3.35%)
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
(2024-08-19) 		0.30 1.70% 5,500 0 -0
16.70
18.90
17.90
2 tháng
(2024-07-22) 		-0.40 -2.19% 12,000 0 -0
16.70
19
17.90
3 tháng
(2024-06-20) 		0.30 1.68% 26,400 0 -0.0
16.70
19.89
17.90
6 tháng
(2024-03-22) 		0 -0.01% 69,100 -64 -0.0
16.70
19.89
17.90
12 tháng
(2023-09-25) 		0.79 4.64% 206,500 -44 -0.0
14.42
19.89
17.90
24 tháng
(2022-09-29) 		-8.12 -31.20% 950,690 56 0.0
13.97
28.81
17.90
36 tháng
(2021-10-04) 		3.72 26.20% 2,971,572 -2,332 -0.1
13.97
38.01
17.90
60 tháng
(2019-10-15) 		3.31 22.70% 3,498,675 -2,402 -0.1
11.04
38.01
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
22.36
 23,200 22.41 22.41 21.71 0 0 0
15/11/2007
22.41
 32,100 22.83 24.51 21.94 0 0 0
14/11/2007
22.83
 48,300 20.54 22.83 20.54 0 0 0
13/11/2007
20.54
 37,400 21.94 22.41 19.89 0 0 0
12/11/2007
21.94
 28,500 22.88 22.88 21.48 0 0 0
09/11/2007
22.88
 37,500 23.58 23.58 22.41 0 0 0
08/11/2007
23.58
 38,700 24.51 24.51 23.34 0 0 0
07/11/2007
24.51
 27,400 24.28 25.21 23.81 0 0 0
06/11/2007
24.28
 39,200 24.74 24.74 23.58 0 0 0
05/11/2007
24.74
 24,000 25.68 25.68 24.28 0 0 0
02/11/2007
25.68
 45,700 26.15 26.61 25.30 0 0 0
01/11/2007
26.15
 36,900 25.73 26.15 25.77 0 0 0
31/10/2007
25.73
 50,100 26.38 27.08 25.73 0 0 0
30/10/2007
26.38
 34,600 25.96 26.61 25.59 0 300 0
29/10/2007
25.96
 67,500 26.43 26.43 25.68 0 0 0
26/10/2007
26.43
 110,400 27.87 28.01 26.19 0 0 0
25/10/2007
27.87
 89,100 28.11 28.48 27.31 1,000 0 0
24/10/2007
28.11
 83,200 27.64 28.25 27.55 0 0 0
23/10/2007
27.64
 86,200 28.01 28.01 27.41 0 0 0
22/10/2007
28.01
 71,800 29.41 30.30 27.78 0 0 0
19/10/2007
29.41
 96,900 27.55 30.35 26.71 0 0 0
18/10/2007
27.55
 108,600 28.48 28.48 27.55 5,000 0 0
17/10/2007
28.48
 102,600 29.79 32.63 27.55 0 100 0
16/10/2007
29.79
 215,100 28.99 29.79 28.15 0 0 0
15/10/2007
28.99
 163,400 26.24 28.99 26.19 0 0 0
12/10/2007
26.24
 57,200 26.61 26.61 26.15 0 0 0
11/10/2007
26.61
 58,600 26.38 26.85 26.15 0 0 0
10/10/2007
26.38
 61,100 25.91 26.38 25.68 0 0 0
09/10/2007
25.91
 55,400 25.91 26.61 25.21 0 3,600 0
08/10/2007
25.91
 65,100 27.08 28.01 25.73 200 7,400 0
05/10/2007
27.08
 137,300 27.55 28.01 27.03 0 0 0
04/10/2007
27.55
 119,800 25.91 27.55 26.15 0 0 0
03/10/2007
25.91
 88,300 25.68 27.08 24.74 0 0 0
02/10/2007
25.68
 179,700 24.88 27.31 24.98 12,000 5,000 0
01/10/2007
24.88
 127,200 23.25 24.88 23.44 21,000 0 0
28/09/2007
23.25
 94,300 22.41 23.30 22.13 0 0 0
27/09/2007
22.41
 25,900 22.55 22.88 22.08 0 0 0
26/09/2007
22.55
 67,500 23.11 25.16 22.41 0 0 0
25/09/2007
23.11
 91,900 21.71 23.11 21.24 0 0 0
24/09/2007
21.71
 94,300 20.31 21.71 20.08 0 0 0
21/09/2007
20.31
 13,000 20.40 20.50 20.08 0 0 0
20/09/2007
20.40
 46,600 20.54 21.01 20.40 10,300 0 0
19/09/2007
20.54
 36,900 19.98 20.54 19.98 0 0 0
18/09/2007
19.98
 26,100 19.89 20.08 19.66 0 0 0
17/09/2007
19.89
 16,400 20.08 20.08 19.84 0 0 0
14/09/2007
20.08
 18,400 20.12 20.12 19.89 0 0 0
13/09/2007
20.12
 27,100 20.78 20.78 19.84 0 0 0
12/09/2007
20.78
 25,500 21.20 21.94 20.78 0 0 0
11/09/2007
21.20
 83,800 20.08 21.24 20.12 0 0 0
10/09/2007
20.08
 29,900 19.52 20.31 19.38 0 0 0
07/09/2007
19.52
 25,000 18.82 19.52 18.68 0 0 0
06/09/2007
18.82
 10,800 18.91 18.96 18.77 0 0 0
05/09/2007
18.91
 17,300 19.14 19.52 18.91 0 0 0
04/09/2007
19.14
 19,200 18.40 19.14 18.21 0 0 0
31/08/2007
18.40
 13,100 18.21 18.44 18.21 0 0 0
30/08/2007
18.21
 10,500 18.21 18.21 18.02 0 0 0
29/08/2007
18.21
 12,000 18.16 18.21 17.97 0 0 0
28/08/2007
18.16
 6,200 18.44 18.44 18.02 0 0 0
27/08/2007
18.44
 10,500 18.54 18.68 18.21 0 0 0
24/08/2007
18.54
 20,200 17.88 18.54 17.97 0 0 0
23/08/2007
17.88
 7,000 18.63 18.68 17.83 0 0 0
22/08/2007
18.63
 13,400 18.86 19.05 17.74 0 0 0
21/08/2007
18.86
 15,900 19.05 19.05 18.82 0 0 0
20/08/2007
19.05
 10,400 19.52 19.52 18.91 0 0 0
17/08/2007
19.52
 6,700 19.84 19.84 19.52 0 0 0
16/08/2007
19.84
 2,700 19.84 19.84 19.61 0 0 0
15/08/2007
19.84
 3,000 19.89 20.08 19.80 0 0 0
14/08/2007
19.89
 10,300 19.84 19.98 19.75 0 0 0
13/08/2007
19.84
 7,700 20.08 20.08 19.84 0 0 0
10/08/2007
20.08
 12,700 20.45 21.24 19.14 0 0 0
09/08/2007
20.45
 26,500 19.98 21.01 19.84 0 0 0
08/08/2007: Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
08/08/2007
19.98
 19,200 19.03 20.31 19.38 0 0 0
07/08/2007
19.03
 20,900 18.94 19.07 18.42 0 0 0
06/08/2007
18.94
 14,400 19.42 19.42 18.64 0 0 0
03/08/2007
19.42
 17,800 19.98 19.98 18.55 0 0 0
02/08/2007
19.98
 10,800 20.59 21.06 19.98 0 0 0
01/08/2007
20.59
 25,900 19.76 20.59 19.94 0 0 0
31/07/2007
19.76
 23,900 19.94 20.37 19.68 0 0 0
30/07/2007
19.94
 23,400 20.67 20.67 19.50 0 0 0
27/07/2007
20.67
 14,200 21.02 21.24 20.37 0 0 0
26/07/2007
21.02
 16,900 21.41 21.67 20.89 0 0 0
25/07/2007
21.41
 11,200 21.32 21.54 19.42 0 0 0
24/07/2007
21.32
 6,500 21.67 21.89 21.32 0 0 0
23/07/2007
21.67
 10,100 22.36 22.54 20.37 0 0 0
20/07/2007
22.36
 22,500 21.76 22.97 21.89 0 0 0
19/07/2007
21.76
 20,000 21.84 21.84 21.45 0 0 0
18/07/2007
21.84
 8,300 22.02 22.02 21.67 0 0 0
17/07/2007
22.02
 11,900 21.71 22.02 21.67 0 0 0
16/07/2007
21.71
 13,400 22.10 22.10 21.45 0 0 0
13/07/2007
22.10
 23,500 21.89 22.36 21.63 0 0 0
12/07/2007
21.89
 17,600 22.97 23.23 21.67 0 0 0
11/07/2007
22.97
 29,300 22.23 23.58 22.75 0 0 0
10/07/2007
22.23
 34,600 21.15 22.54 21.02 0 0 0
09/07/2007
21.15
 23,000 20.72 21.19 20.28 0 0 0
06/07/2007
20.72
 27,000 20.41 20.80 20.33 0 0 0
05/07/2007
20.41
 18,500 21.50 22.49 19.50 0 0 0
04/07/2007
21.50
 26,900 19.76 21.50 19.94 0 0 0
03/07/2007
19.76
 26,000 20.15 20.15 19.16 0 0 0
02/07/2007
20.15
 19,200 22.49 22.49 20.15 0 0 0
29/06/2007
22.49
 21,400 22.28 22.49 21.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |