CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5
0.22
(4.60%)
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) 		-0.09 -1.77% 226,400 200 0.0
4.78
5.32
5
2 tháng
(2024-07-18) 		-0.60 -10.71% 554,400 23,700 0.1
4.73
5.60
5
3 tháng
(2024-06-18) 		-0.69 -12.13% 939,000 -2,500 -0.0
4.73
5.86
5
6 tháng
(2024-03-20) 		-0.92 -15.54% 3,889,300 -55,900 -0.3
4.73
6.16
5
12 tháng
(2023-09-22) 		-1.40 -21.88% 8,918,500 19,600 0.2
4.73
6.49
5
24 tháng
(2022-09-27) 		-4.58 -47.81% 42,370,900 88,388 1.1
3.84
9.58
5
36 tháng
(2021-10-04) 		-1.11 -18.18% 119,157,900 16,908 12.2
3.84
46.11
5
60 tháng
(2019-10-14) 		1.17 30.43% 120,999,880 24,328 12.2
2.17
46.11
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
5
 4,900 4.82 5.10 4.70 0 0 0
13/09/2024
4.78
 5,900 4.99 5.05 4.78 0 0 0
12/09/2024
5.03
 6,100 5 5.08 4.70 0 0 0
11/09/2024
4.96
 8,300 5 5 4.96 0 0 0
10/09/2024
5
 3,100 5.12 5.12 5 0 0 0
09/09/2024
5.13
 15,200 5.17 5.22 5 0 0 0
06/09/2024
5.18
 30,000 5.06 5.18 5.05 0 0 0
05/09/2024
5.12
 4,100 5.29 5.29 5.06 0 0 0
04/09/2024
5.18
 3,200 5.20 5.20 5.10 0 0 0
30/08/2024
5.30
 1,000 5.37 5.37 5.28 0 0 0
29/08/2024
5.31
 14,900 5.09 5.39 5.09 0 0 0
28/08/2024
5.09
 2,600 5.29 5.29 5.09 0 0 0
27/08/2024
5.29
 24,900 5.21 5.38 5.09 0 0 0
26/08/2024
5.28
 16,600 5.45 5.47 5.21 0 0 0
23/08/2024
5.32
 10,800 5.32 5.33 5.25 0 0 0
22/08/2024
5.32
 18,400 5.36 5.50 5.21 0 0 0
21/08/2024
5.32
 11,100 5.36 5.36 5.15 0 0 0
20/08/2024
5.25
 23,800 5.24 5.35 5.20 0 0 0
19/08/2024
5.09
 21,500 5.10 5.14 4.95 200 0 0.0
16/08/2024
4.90
 16,700 4.80 4.90 4.79 0 0 0
15/08/2024
4.73
 6,300 4.85 4.85 4.73 0 0 0
14/08/2024
4.74
 7,600 4.81 4.81 4.72 0 0 0
13/08/2024
4.78
 10,200 4.80 4.80 4.70 0 0 0
12/08/2024
4.80
 34,100 4.85 4.86 4.70 5,000 0 0.0
09/08/2024
4.86
 18,200 4.86 4.90 4.80 0 0 0
08/08/2024
4.87
 14,700 4.70 4.92 4.70 0 0 0
07/08/2024
4.87
 6,300 4.87 4.89 4.87 0 0 0
06/08/2024
4.87
 49,100 5.13 5.13 4.50 0 0 0
05/08/2024
4.80
 24,800 5.10 5.10 4.75 0 0 0
02/08/2024
5.10
 3,500 5.07 5.42 5.07 0 0 0
01/08/2024
5.30
 13,500 5.31 5.43 5.30 0 0 0
31/07/2024
5.31
 9,400 5.35 5.44 5.30 0 0 0
30/07/2024
5.35
 35,800 5.43 5.48 5.32 5,000 0 0.0
29/07/2024
5.50
 20,800 5.41 5.65 5.40 13,000 0 0.1
26/07/2024
5.50
 5,500 5.40 5.50 5.25 0 0 0
25/07/2024
5.60
 5,700 5.40 5.60 5.40 0 0 0
24/07/2024
5.40
 1,100 5.40 5.40 5.40 0 0 0
23/07/2024
5.40
 8,900 5.35 5.49 5.12 0 0 0
22/07/2024
5.50
 11,500 5.59 5.59 5.35 500 0 0.0
19/07/2024
5.59
 6,900 5.87 5.87 5.30 0 0 0
18/07/2024
5.60
 17,400 5.53 5.60 5.50 0 0 0
17/07/2024
5.60
 4,400 5.94 5.94 5.60 0 0 0
16/07/2024
5.86
 4,300 5.70 5.90 5.70 0 0 0
15/07/2024
5.70
 15,700 5.60 5.87 5.55 0 2,000 -0.0
12/07/2024
5.49
 4,700 5.57 5.57 5.48 0 0 0
11/07/2024
5.50
 18,100 5.42 5.51 5.42 0 0 0
10/07/2024
5.41
 11,000 5.52 5.54 5.41 0 0 0
09/07/2024
5.43
 13,300 5.41 5.70 5.41 0 0 0
08/07/2024
5.41
 700 5.57 5.57 5.41 0 0 0
05/07/2024
5.50
 7,700 5.60 5.61 5.50 0 0 0
04/07/2024
5.61
 11,700 5.51 5.61 5.50 0 0 0
03/07/2024
5.55
 13,100 5.57 5.57 5.55 0 0 0
02/07/2024
5.55
 13,400 5.60 5.65 5.55 0 0 0
01/07/2024
5.65
 21,100 5.54 5.65 5.50 0 0 0
28/06/2024
5.54
 23,400 5.55 5.56 5.54 0 0 0
27/06/2024
5.55
 6,900 5.65 5.65 5.55 0 0 0
26/06/2024
5.59
 29,200 5.60 5.60 5.54 0 0 0
25/06/2024
5.60
 37,100 5.52 5.66 5.52 0 2,700 -0.0
24/06/2024
5.52
 48,500 5.60 5.64 5.52 0 21,500 -0.1
21/06/2024
5.77
 12,200 5.98 5.98 5.65 0 0 0
20/06/2024
5.65
 48,200 5.63 5.70 5.60 0 0 0
19/06/2024
5.63
 36,700 5.60 5.66 5.58 0 0 0
18/06/2024
5.69
 3,200 5.62 5.70 5.60 0 0 0
17/06/2024
5.70
 9,000 5.63 5.70 5.60 0 0 0
14/06/2024
5.61
 37,600 5.75 5.77 5.61 0 0 0
13/06/2024
5.78
 4,600 6 6 5.67 0 0 0
12/06/2024
5.75
 31,600 5.85 5.86 5.66 0 0 0
11/06/2024
5.70
 15,800 5.64 5.80 5.61 0 3,000 -0.0
10/06/2024
5.61
 14,200 5.75 5.99 5.61 0 0 0
07/06/2024
5.73
 3,600 5.70 5.74 5.70 0 0 0
06/06/2024
5.70
 19,200 5.78 5.78 5.60 0 0 0
05/06/2024
5.61
 29,200 5.65 5.70 5.60 0 0 0
04/06/2024
5.65
 23,100 5.70 5.70 5.65 0 0 0
03/06/2024
5.70
 20,500 5.79 5.81 5.70 0 0 0
31/05/2024
5.81
 6,800 5.80 5.82 5.72 0 0 0
30/05/2024
5.82
 12,700 5.73 5.83 5.65 1,000 0 0.0
29/05/2024
5.72
 91,400 5.70 5.84 5.67 0 5,000 -0.0
28/05/2024
5.66
 29,200 5.67 5.70 5.61 4,000 0 0.0
27/05/2024
5.66
 10,300 5.55 5.80 5.55 0 0 0
24/05/2024
5.58
 16,900 5.54 5.70 5.54 800 0 0.0
23/05/2024
5.70
 32,800 5.62 5.75 5.50 1,000 0 0.0
22/05/2024
5.75
 50,300 5.79 5.79 5.32 0 0 0
21/05/2024
5.65
 13,200 5.71 5.72 5.65 0 0 0
20/05/2024
5.80
 2,800 5.70 5.90 5.70 0 0 0
17/05/2024
5.70
 8,100 5.75 5.80 5.70 0 0 0
16/05/2024
5.80
 65,000 5.98 5.98 5.80 1,600 0 0.0
15/05/2024
5.81
 51,600 5.89 5.98 5.80 0 0 0
14/05/2024
5.89
 42,200 5.72 5.96 5.70 1,000 0 0.0
13/05/2024
5.80
 44,300 5.80 5.91 5.70 0 0 0
10/05/2024
5.79
 17,200 5.70 5.94 5.70 0 0 0
09/05/2024
5.85
 195,600 5.60 6 5.57 0 0 0
08/05/2024
5.83
 189,500 5.81 5.83 5.51 0 0 0
07/05/2024
5.89
 43,000 5.71 5.99 5.70 0 0 0
06/05/2024
5.82
 19,700 6.15 6.15 5.77 0 1,100 -0.0
03/05/2024
5.77
 409,200 5.30 5.77 5.30 1,100 0 0.0
02/05/2024
5.40
 6,800 5.18 5.45 5.18 0 0 0
26/04/2024
5.30
 20,000 5.35 5.37 5.18 5,000 0 0.0
25/04/2024
5.38
 392,600 5.30 5.40 5.15 0 0 0
24/04/2024
5.50
 6,400 5.31 5.70 5.31 1,400 0 0.0
23/04/2024
5.45
 5,400 5.50 5.51 5.36 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |