CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.14
0.02
(0.39%)
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
(2024-08-20) 		-0.11 -2.10% 255,600 0 0
4.78
5.32
5.14
2 tháng
(2024-07-22) 		-0.36 -6.55% 580,800 23,700 0.1
4.73
5.60
5.14
3 tháng
(2024-06-21) 		-0.63 -10.92% 901,600 -2,500 -0.0
4.73
5.86
5.14
6 tháng
(2024-03-25) 		-0.82 -13.76% 3,843,500 -52,500 -0.3
4.73
6.10
5.14
12 tháng
(2023-09-25) 		-0.82 -13.76% 8,904,800 20,300 0.2
4.73
6.49
5.14
24 tháng
(2022-09-30) 		-3.89 -43.08% 42,077,700 116,160 1.3
3.84
9.03
5.14
36 tháng
(2021-10-05) 		-0.97 -15.89% 119,206,800 16,908 12.2
3.84
46.11
5.14
60 tháng
(2019-10-16) 		1.57 43.89% 121,050,580 24,328 12.2
2.17
46.11
5.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.25
 334,600 11 11 10.25 100 12,700 -0.1
16/09/2022
11
 147,600 11.65 11.65 11 0 7,900 -0.1
15/09/2022
11.65
 172,800 11.75 12.10 11.60 2,700 5,700 0.1
14/09/2022
11.75
 170,700 11.55 12.10 11.05 6,100 1,200 -0.0
13/09/2022
11.55
 169,900 12.10 12.35 11.55 0 8,000 -0.0
12/09/2022
12.10
 452,500 12.05 12.85 12 0 14,880 -0.0
09/09/2022
12.05
 292,200 11.30 12.05 12.05 0 1,100 -0.0
08/09/2022
11.30
 214,100 10.60 11.30 10.50 0 7,100 -0.1
07/09/2022
10.60
 221,300 10.90 11 10.55 500 16,300 -0.2
06/09/2022
10.90
 190,600 11.20 11.40 10.80 100 4,700 -0.1
05/09/2022
11.20
 127,300 11.35 11.40 11.15 0 7,400 -0.1
31/08/2022
11.35
 145,300 11.40 11.60 11.25 0 6,300 -0.1
30/08/2022
11.40
 169,000 11.20 11.60 11.30 0 9,800 -0.1
29/08/2022
11.20
 319,300 11.95 11.95 11.15 0 7,600 -0.1
26/08/2022
11.95
 313,500 12.35 12.40 11.85 0 5,800 -0.1
25/08/2022
12.35
 293,800 12.40 12.70 12.35 3,100 1,500 0.0
24/08/2022
12.40
 323,500 12.40 12.70 12.35 6,200 0 0.1
23/08/2022
12.40
 207,900 11.85 12.45 11.35 11,300 0 0.1
22/08/2022
11.85
 327,800 12.70 12.70 11.85 0 12,400 -0.1
19/08/2022
12.70
 156,600 12.75 13 12.60 4,600 3,900 0.0
18/08/2022
12.75
 149,700 12.90 13.05 12.40 100 12,500 -0.2
17/08/2022
12.90
 275,700 12.90 13.25 12.65 3,400 0 0.0
16/08/2022
12.90
 333,200 13.05 13.20 12.80 10,100 300 0.1
15/08/2022
13.05
 249,300 13.05 13.25 12.80 6,700 0 0.1
12/08/2022
13.05
 232,600 12.65 13.20 12.60 20,000 300 0.3
11/08/2022
12.65
 448,400 13.15 13.50 12.60 1,400 9,900 -0.1
10/08/2022
13.15
 610,900 13.40 13.80 12.80 500 9,000 -0.1
09/08/2022
13.40
 360,200 13.95 14 13.40 0 5,300 -0.1
08/08/2022
13.95
 282,400 13.95 14.50 13.60 0 7,900 -0.1
05/08/2022
13.95
 257,600 13.05 13.95 12.60 8,000 1,000 0.1
04/08/2022
13.05
 263,200 13.30 13.45 12.50 2,500 200 0.0
03/08/2022
13.30
 468,300 13.60 13.60 12.65 5,700 2,100 0.0
02/08/2022
13.60
 478,400 13.35 14 13.20 3,500 800 0.0
01/08/2022
13.35
 412,300 12.50 13.35 12.20 2,900 2,200 0.0
29/07/2022
12.50
 835,700 11.70 12.50 11.40 9,100 2,600 0.1
28/07/2022
11.70
 422,400 11.40 11.85 11.35 12,300 0 0.1
27/07/2022
11.40
 365,100 11.10 11.85 11.20 1,200 4,100 -0.0
26/07/2022
11.10
 173,000 10.40 11.10 10.20 0 0 -0.1
25/07/2022
10.40
 184,000 10.60 10.60 10.05 0 11,300 -0.1
22/07/2022
10.60
 211,700 11.15 11.15 10.60 5,900 12,000 0.0
21/07/2022
11.15
 242,600 11.25 11.40 10.80 0 4,600 -0.1
20/07/2022
11.25
 353,600 11.50 11.70 11 700 12,100 -0.1
19/07/2022
11.50
 490,500 10.75 11.50 10.80 300 5,600 -0.1
18/07/2022
10.75
 198,300 10.05 10.75 10.10 2,000 1,300 0.0
15/07/2022
10.05
 158,500 9.91 10.35 9.92 3,900 100 0.0
14/07/2022
9.91
 160,900 10.05 10.05 9.80 8,800 0 0.1
13/07/2022
10.05
 376,200 10.10 10.30 9.80 5,000 0 0.1
12/07/2022
10.10
 128,000 10.05 10.40 9.50 3,400 2,000 0.0
11/07/2022
10.05
 317,000 9.65 10.30 9.70 2,300 1,400 0.0
08/07/2022
9.65
 246,600 9.02 9.65 9.15 0 8,500 0.0
07/07/2022
9.02
 190,200 9.55 9.60 9 200 7,000 -0.1
06/07/2022
9.55
 427,100 10.15 10.85 9.55 0 11,200 -0.1
05/07/2022
10.15
 120,400 9.52 10.15 10.15 0 0 -0.1
04/07/2022
9.52
 370,700 8.90 9.52 9 0 0 -0.1
01/07/2022
8.90
 60,900 8.86 9.30 8.30 0 5,800 -0.1
30/06/2022
8.86
 69,700 9.31 9.96 8.66 1,100 5,100 -0.0
29/06/2022
9.31
 139,300 10 10 9.30 1,400 3,700 -0.0
28/06/2022
10
 106,300 10.10 10.50 9.70 6,100 0 0.1
27/06/2022
10.10
 69,600 10.25 10.50 9.92 8,400 200 0.1
24/06/2022
10.25
 192,700 10.15 10.50 9.91 4,200 3,700 0.0
23/06/2022
10.15
 324,100 9.53 10.15 9.53 5,900 12,000 -0.1
22/06/2022
9.53
 246,700 8.91 9.53 8.29 18,500 1,800 0.2
21/06/2022
8.91
 255,500 9.58 9.58 8.91 14,200 26,900 -0.1
20/06/2022
9.58
 295,600 10.30 10.30 9.58 1,400 2,900 -0.0
17/06/2022
10.30
 174,900 11.05 11.45 10.30 0 18,100 -0.2
16/06/2022
11.05
 123,800 11.55 12.30 10.75 700 500 0.0
15/06/2022
11.55
 228,900 12.30 12.35 11.45 900 5,800 -0.1
14/06/2022
12.30
 251,500 13.20 13.20 12.30 3,600 6,900 -0.0
13/06/2022
13.20
 288,300 14.15 14.15 13.20 0 19,200 -0.3
10/06/2022
14.15
 244,100 15 15 14.15 600 1,300 -0.0
09/06/2022
15
 129,500 15.50 15.60 15 2,300 0 0.0
08/06/2022
15.50
 276,600 15.10 15.80 14.10 0 1,100 -0.0
07/06/2022
15.10
 240,700 15.90 15.90 14.80 0 0 0
06/06/2022
15.90
 648,100 16.85 16.85 15.70 0 8,900 -0.1
03/06/2022
16.85
 522,900 17.60 18.30 16.40 0 8,600 -0.1
02/06/2022
17.60
 785,200 17.90 19 17.20 0 20,100 -0.4
01/06/2022
17.90
 543,100 16.75 17.90 17.90 0 0 -0.0
31/05/2022
16.75
 629,700 15.70 16.75 16.75 0 0 -0.0
30/05/2022
15.70
 586,000 14.70 15.70 14.70 0 500 -0.0
27/05/2022
14.70
 53,600 14.75 14.95 14 0 2,100 -0.0
26/05/2022
14.75
 46,900 15 15.05 14.60 0 5,200 -0.1
25/05/2022
15
 104,700 15 15.20 14.50 0 3,600 -0.1
24/05/2022
15
 38,400 15.70 15.90 14.80 0 4,100 -0.1
23/05/2022
15.70
 140,100 15.80 15.90 14.70 0 5,800 -0.1
20/05/2022
15.80
 43,700 15.90 16.25 15.10 0 5,100 -0.1
19/05/2022
15.90
 54,400 15.90 16.50 15 0 4,700 -0.1
18/05/2022
15.90
 113,500 15.80 16.55 15 0 4,600 -0.1
17/05/2022
15.80
 100,500 14.80 15.80 13.80 0 500 -0.0
16/05/2022
14.80
 88,500 15.60 16.60 14.55 0 2,100 -0.0
13/05/2022
15.60
 69,400 16.75 17.25 15.60 0 2,800 -0.0
12/05/2022
16.75
 203,500 18 18.45 16.75 0 7,400 -0.1
11/05/2022
18
 133,400 17.90 18.90 17.25 0 8,500 -0.2
10/05/2022
17.90
 65,900 16.85 17.90 15.70 0 500 -0.0
09/05/2022
16.85
 258,900 18.10 18.10 16.85 0 2,100 -0.0
06/05/2022
18.10
 128,800 19.20 19.20 18.10 0 2,300 -0.0
05/05/2022
19.20
 140,300 19 19.20 18.50 0 900 -0.0
04/05/2022
19
 358,000 19.85 19.90 18.50 0 71,200 -1.3
29/04/2022
19.85
 128,900 19.85 20.05 19.60 0 1,700 -0.0
28/04/2022
19.85
 251,700 20.60 21.20 19.70 0 5,000 -0.1
27/04/2022
20.60
 192,200 19.60 20.70 19.70 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |