CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.13
-0.01
(-0.19%)
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)
26/11/2021
16.58
 5,500 15.50 16.58 16.58 0 0 0
25/11/2021
15.50
 2,000 14.50 15.50 15.50 0 0 0
24/11/2021
14.50
 8,000 13.56 14.50 14.50 0 0 0
23/11/2021
13.56
 56,400 12.69 13.56 12.81 0 3,000 -0.1
22/11/2021
12.69
 13,900 11.89 12.69 12.69 0 2,200 -0.1
19/11/2021
11.89
 3,500 11.11 11.89 11.89 0 2,700 -0.1
18/11/2021
11.11
 23,700 10.39 11.11 11.11 0 0 0
17/11/2021
10.39
 600 9.72 10.39 10.39 0 0 0
16/11/2021
9.72
 10,900 9.11 9.72 9.72 0 0 0
15/11/2021
9.11
 18,300 8.53 9.11 9.11 0 0 0
12/11/2021
8.53
 3,100 7.97 8.53 8.53 0 0 0
11/11/2021
7.97
 23,900 7.47 7.97 7.97 0 0 0
10/11/2021
7.47
 11,100 7 7.47 7 0 0 0
09/11/2021
7
 22,900 6.56 7 6.67 0 1,000 -0.0
08/11/2021
6.56
 0 6.56 6.56 6.56 0 0 0
05/11/2021
6.56
 10,800 6.50 6.56 6.11 0 0 0
04/11/2021
6.50
 3,200 6.44 6.50 6.44 0 0 0
03/11/2021
6.44
 3,500 6.17 6.56 6.17 0 0 0
02/11/2021
6.17
 18,200 5.78 6.17 5.78 0 0 0
01/11/2021
5.78
 900 6.17 6.17 5.78 0 0 0
29/10/2021
6.17
 0 6.17 6.17 6.17 0 0 0
28/10/2021
6.17
 2,900 5.78 6.17 6.11 0 0 0
27/10/2021
5.78
 1,700 6.17 6.50 5.78 0 0 0
26/10/2021
6.17
 200 6.56 6.56 6.11 0 0 0
25/10/2021
6.56
 600 6.67 6.67 6.25 400 0 0.0
22/10/2021
6.67
 0 6.67 6.67 6.67 0 0 0
21/10/2021
6.67
 2,400 6.61 6.67 6.56 0 0 0
20/10/2021
6.61
 500 6.61 6.61 6.61 0 0 0
19/10/2021
6.61
 2,700 6.61 6.67 6.61 0 0 0
18/10/2021
6.61
 0 6.61 6.61 6.61 0 0 0
15/10/2021
6.61
 100 6.61 6.61 6.61 0 0 0
14/10/2021
6.61
 1,000 6.67 6.67 6.61 0 0 0
13/10/2021
6.67
 0 6.67 6.67 6.67 0 0 0
12/10/2021
6.67
 300 6.50 6.83 6.67 0 0 0
11/10/2021
6.50
 400 6.50 6.50 6.50 0 0 0
08/10/2021
6.50
 100 6.50 6.50 6.50 0 100 -0.0
07/10/2021
6.50
 200 6.11 6.50 6.50 0 0 0
06/10/2021
6.11
 100 6.11 6.11 6.11 0 0 0
05/10/2021
6.11
 800 6.11 6.11 6.11 0 0 0
04/10/2021
6.11
 1,800 6.11 6.11 6.11 0 0 0
01/10/2021
6.11
 1,800 6.11 6.53 6.11 0 0 0
30/09/2021
6.11
 0 6.11 6.11 6.11 0 0 0
29/09/2021
6.11
 500 6 6.11 6.11 0 0 0
28/09/2021
6
 200 6.44 6.44 6 0 0 0
27/09/2021
6.44
 3,000 6.39 6.50 6.44 100 0 0.0
24/09/2021
6.39
 5,200 6.11 6.50 6.39 1,000 500 0.0
23/09/2021
6.11
 500 6.06 6.47 6.11 0 0 0
22/09/2021
6.06
 400 5.67 6.06 6.06 0 0 0
21/09/2021
5.67
 16,800 5.94 6.33 5.67 500 0 0.0
20/09/2021
5.94
 5,200 5.72 6.11 5.92 0 100 -0.0
17/09/2021
5.72
 4,900 5.72 5.83 5.72 0 2,500 -0.0
16/09/2021
5.72
 400 5.51 5.72 5.51 0 300 -0.0
15/09/2021
5.51
 500 5.81 5.81 5.51 0 0 0
14/09/2021
5.81
 300 5.83 5.83 5.56 0 0 0
13/09/2021
5.83
 1,400 5.67 5.83 5.34 0 0 0
10/09/2021
5.67
 100 5.69 5.69 5.67 0 0 0
09/09/2021
5.69
 1,400 5.72 5.72 5.34 0 0 0
08/09/2021
5.72
 400 5.72 5.72 5.72 0 0 0
07/09/2021
5.72
 300 5.61 5.97 5.72 0 0 0
06/09/2021
5.61
 8,500 5.61 5.61 5.23 0 0 0
01/09/2021
5.61
 3,700 5.42 5.61 5.50 2,500 0 0.0
31/08/2021
5.42
 4,300 5.07 5.42 5.41 0 0 0
30/08/2021
5.07
 200 5.29 5.29 5.03 0 0 0
27/08/2021
5.29
 2,200 5.01 5.29 5.29 0 0 0
26/08/2021
5.01
 100 5.29 5.29 5.01 0 0 0
25/08/2021
5.29
 4,100 5.33 5.36 5.28 0 0 0
24/08/2021
5.33
 9,700 5.33 5.33 5.01 0 0 0
23/08/2021
5.33
 20,400 5.33 5.33 5.01 0 0 0
20/08/2021
5.33
 3,100 5.26 5.33 5.22 100 0 0.0
19/08/2021
5.26
 2,500 5.28 5.33 5.26 0 0 0
18/08/2021
5.28
 2,500 5.28 5.31 5.26 0 0 0
17/08/2021
5.28
 12,000 5.22 5.41 5.22 0 0 0
16/08/2021
5.22
 3,400 5.44 5.44 5.12 0 0 0
13/08/2021
5.44
 600 5.23 5.44 5.23 0 0 0
12/08/2021
5.23
 4,200 5.28 5.52 5.17 200 0 0.0
11/08/2021
5.28
 3,700 5.49 5.49 5.28 0 0 0
10/08/2021
5.49
 3,300 5.31 5.54 5.28 0 0 0
09/08/2021
5.31
 2,000 5.17 5.52 5.28 0 0 0
06/08/2021
5.17
 700 5.55 5.55 5.17 0 0 0
05/08/2021
5.55
 1,300 5.55 5.86 5.18 0 0 0
04/08/2021
5.55
 300 5.28 5.55 5.02 0 0 0
03/08/2021
5.28
 7,500 5.17 5.53 5.28 0 0 0
02/08/2021
5.17
 600 5.44 5.72 5.10 0 0 0
30/07/2021
5.44
 0 5.44 5.44 5.44 0 0 0
29/07/2021
5.44
 3,200 5.35 5.44 5.17 0 0 0
28/07/2021
5.35
 4,000 5.44 5.44 5.33 0 0 0
27/07/2021
5.44
 500 5.44 5.61 5.08 0 0 0
26/07/2021
5.44
 0 5.44 5.44 5.44 0 0 0
23/07/2021
5.44
 500 5.61 5.61 5.44 0 0 0
22/07/2021
5.61
 900 5.83 5.83 5.61 0 0 0
21/07/2021
5.83
 200 5.56 5.83 5.55 0 0 0
20/07/2021
5.56
 400 5.35 5.56 5.02 0 0 0
19/07/2021
5.35
 4,600 5.67 5.94 5.31 0 0 0
16/07/2021
5.67
 3,000 6.03 6.14 5.61 0 0 0
15/07/2021
6.03
 4,800 5.69 6.03 5.30 0 0 0
14/07/2021
5.69
 3,100 6.11 6.11 5.69 0 0 0
13/07/2021
6.11
 0 6.11 6.11 6.11 0 0 0
12/07/2021
6.11
 0 6.11 6.11 6.11 0 0 0
09/07/2021
6.11
 500 5.89 6.11 5.83 0 0 0
08/07/2021
5.89
 11,400 5.69 5.89 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |