CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.35
0
(0%)
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
(2026-09-08) 		-1.01 -16.56% 260,000 0 0
5.09
6.10
5.35
2 tháng
(2026-08-10) 		-0.76 -12.99% 352,800 0 0
5.09
6.10
5.35
3 tháng
(2026-07-10) 		-1.75 -25.58% 571,800 0 0
5.09
6.84
5.35
6 tháng
(2026-04-13) 		-2.37 -31.77% 931,600 0 0
5.09
7.84
5.35
12 tháng
(2025-10-13) 		-2.85 -35.89% 3,376,500 0 0
5.09
8.19
5.35
24 tháng
(2024-10-18) 		0.47 10.17% 13,857,100 0 0
4.10
8.58
5.35
36 tháng
(2023-10-24) 		-0.95 -15.73% 21,755,100 0 0
4.10
8.58
5.35
60 tháng
(2021-11-03) 		-1.35 -21.02% 133,503,300 0 0
3.84
46.11
5.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.81
 84,800 4.60 4.81 4.60 0 0 0
21/03/2023
4.50
 70,600 4.78 4.89 4.50 0 0 0
20/03/2023
4.83
 12,500 4.89 4.89 4.71 0 0 0
17/03/2023
4.87
 59,200 4.62 5.09 4.62 0 0 0
16/03/2023
4.87
 39,300 4.98 4.98 4.87 0 0 0
15/03/2023
4.98
 46,000 4.99 5.12 4.90 0 0 0
14/03/2023
4.98
 27,600 4.90 4.98 4.83 0 0 0
13/03/2023
4.93
 21,800 4.87 4.99 4.84 0 0 0
10/03/2023
4.93
 29,500 4.99 4.99 4.93 0 0 0
09/03/2023
4.91
 18,000 5.10 5.10 4.82 0 0 0
08/03/2023
4.94
 22,700 4.90 4.95 4.90 0 0 0
07/03/2023
4.90
 25,600 4.70 5.10 4.70 0 0 0
06/03/2023
4.91
 12,100 5.07 5.07 4.90 0 0 0
03/03/2023
4.87
 17,300 5 5 4.87 0 0 0
02/03/2023
5.08
 2,000 5.10 5.10 4.99 0 0 0
01/03/2023
5.03
 16,900 4.95 5.03 4.91 0 0 0
28/02/2023
5
 17,800 5.20 5.20 4.95 0 0 0
27/02/2023
4.95
 17,400 5.18 5.18 4.92 0 0 0
24/02/2023
5
 22,300 5.20 5.20 5 0 0 0
23/02/2023
5.10
 120,500 5.16 5.20 4.92 0 0 0
22/02/2023
5.20
 211,200 5.29 5.39 5.13 0 0 0
21/02/2023
5.40
 82,500 5.74 5.75 5.30 0 0 0
20/02/2023
5.38
 90,700 5.35 5.50 5.30 0 0 0
17/02/2023
5.30
 99,100 5.20 5.35 5.20 0 0 0
16/02/2023
5.30
 126,500 5.10 5.30 5 0 0 0
15/02/2023
4.99
 17,200 4.75 5.06 4.70 0 0 0
14/02/2023
4.81
 23,500 5 5 4.81 0 0 0
13/02/2023
4.80
 144,500 5 5 4.75 0 0 0
10/02/2023
5.10
 8,700 5.29 5.29 5.05 0 0 0
09/02/2023
5.14
 55,300 5.01 5.20 4.97 0 0 0
08/02/2023
5.16
 28,500 5.10 5.16 4.80 0 0 0
07/02/2023
5.13
 24,700 5.18 5.20 5.08 0 0 0
06/02/2023
5.15
 15,300 5.11 5.29 5.03 0 0 0
03/02/2023
5.23
 57,500 5.35 5.48 5.11 0 0 0
02/02/2023
5.23
 84,200 5.31 5.39 5.20 0 0 0
01/02/2023
5.40
 195,900 5.61 5.76 5.40 0 0 0
31/01/2023
5.68
 166,500 5.76 5.76 5.30 0 0 0
30/01/2023
5.68
 119,700 5.50 5.68 5.50 0 0 0
27/01/2023
5.49
 28,100 5.50 5.50 5.39 0 0 0
19/01/2023
5.39
 21,300 5.40 5.40 5.10 0 0 0
18/01/2023
5.38
 33,300 5.24 5.38 5.01 0 0 0
17/01/2023
5.24
 25,100 5.17 5.27 5.12 0 0 0
16/01/2023
5.11
 24,900 5.26 5.27 5.11 0 0 0
13/01/2023
5.26
 116,400 5.49 5.49 5.21 0 0 0
12/01/2023
5.26
 86,500 5.30 5.30 5.10 0 0 0
11/01/2023
5.29
 97,100 5.30 5.48 5.10 0 0 0
10/01/2023
5.30
 27,200 5.06 5.43 5.06 0 0 0
09/01/2023
5.30
 151,100 5.40 5.40 5.05 0 0 0
06/01/2023
5.16
 33,800 5.30 5.54 5.16 0 0 0
05/01/2023
5.53
 27,300 5.56 5.56 5.30 0 0 0
04/01/2023
5.30
 191,400 5.50 5.72 5.30 0 0 0
03/01/2023
5.58
 61,900 5.40 5.60 5.33 0 0 0
30/12/2022
5.28
 39,600 5.82 5.82 5.13 0 0 0
29/12/2022
5.45
 171,400 5.17 5.45 4.98 0 0 0
28/12/2022
5.10
 71,100 5.10 5.10 4.91 0 0 0
27/12/2022
5.10
 31,400 5 5.10 4.97 0 0 0
26/12/2022
5.02
 157,500 5.03 5.22 5.02 0 0 0
23/12/2022
5.39
 78,400 5.43 5.59 5.39 0 0 0
22/12/2022
5.42
 141,300 5.80 5.88 5.34 0 0 0
21/12/2022
5.74
 168,000 6 6.10 5.74 0 0 0
20/12/2022
6.17
 202,600 6.99 6.99 6.17 0 0 0
19/12/2022
6.63
 269,300 6.63 6.63 6.50 0 0 0
16/12/2022
6.20
 243,100 5.80 6.20 5.79 0 0 0
15/12/2022
5.80
 65,600 6.02 6.02 5.79 0 0 0
14/12/2022
5.95
 41,900 5.88 6.04 5.88 0 0 0
13/12/2022
6
 76,300 6 6 5.88 0 0 0
12/12/2022
6
 115,100 6.04 6.28 5.95 0 0 0
09/12/2022
6.04
 99,800 6 6.10 6 0 0 0
08/12/2022
6.04
 212,400 5.91 6.25 5.91 0 0 0
07/12/2022
6.03
 128,200 5.90 6.27 5.90 0 0 0
06/12/2022
6.10
 141,700 6.82 6.82 6.01 0 0 0
05/12/2022
6.38
 159,800 6.06 6.39 6.06 0 0 0
02/12/2022
5.98
 145,400 6 6.04 5.66 0 0 0
01/12/2022
6.06
 230,300 5.92 6.24 5.50 0 0 0
30/11/2022
5.91
 52,000 5.73 6 5.73 0 0 0
29/11/2022
5.72
 167,200 5.38 5.73 5.36 0 0 0
28/11/2022
5.36
 117,100 5.08 5.36 5.06 0 0 0
25/11/2022
5.01
 85,200 5.18 5.18 4.86 0 0 0
24/11/2022
5
 142,700 4.95 5 4.65 0 0 0
23/11/2022
5
 120,000 5.10 5.15 4.85 0 0 0
22/11/2022
4.99
 160,900 4.51 4.99 4.51 0 0 0
21/11/2022
4.67
 180,600 4.55 4.67 4.09 0 0 0
18/11/2022
4.37
 70,400 4.40 4.40 4.18 0 0 0
17/11/2022
4.37
 99,200 4.10 4.38 4.10 0 0 0
16/11/2022
4.10
 126,600 3.58 4.10 3.58 0 0 0
15/11/2022
3.84
 184,400 3.84 4.10 3.84 0 0 0
14/11/2022
4.12
 81,200 4.20 4.20 4.12 0 0 0
11/11/2022
4.43
 172,800 4.80 4.99 4.43 0 0 0
10/11/2022
4.76
 71,000 5 5 4.76 0 0 0
09/11/2022
5.11
 33,100 5 5.24 5 0 0 0
08/11/2022
4.90
 618,100 5.17 5.17 4.82 0 0 0
07/11/2022
5.18
 716,600 5.50 5.50 5.18 0 0 0
04/11/2022
5.56
 163,200 5.82 5.97 5.56 0 0 0
03/11/2022
5.97
 323,500 6 6.20 5.80 0 0 0
02/11/2022
6
 322,400 6.10 6.10 5.90 0 0 0
01/11/2022
5.95
 40,600 6.19 6.19 5.90 0 0 0
31/10/2022
5.91
 114,600 5.91 6.26 5.89 0 0 0
28/10/2022
6.29
 112,700 6.75 6.75 6.09 0 0 0
27/10/2022
6.41
 170,800 6.39 6.55 6.01 0 0 0
26/10/2022
6.26
 214,100 6 6.28 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc