Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

30.30
-1.60
(-5.02%)
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
(2024-10-28) 		1.20 3.91% 27,629 500 0.0
29.50
32
31.90
2 tháng
(2024-09-30) 		-2.30 -6.73% 74,377 700 0.0
29.50
34.20
31.90
3 tháng
(2024-08-29) 		0.90 2.90% 134,983 -2,260 -0.1
28.70
34.20
31.90
6 tháng
(2024-05-31) 		-1.90 -5.62% 392,270 40 -0.1
28.70
34.40
31.90
12 tháng
(2023-12-04) 		-17.10 -34.90% 1,130,118 -45,357 -1.6
28.70
56
31.90
24 tháng
(2022-12-08) 		5.70 21.76% 3,001,501 -500,494 -16.6
24
56
31.90
36 tháng
(2021-12-13) 		-15.40 -32.56% 7,167,275 -33,094 10.9
24
74
31.90
60 tháng
(2019-12-24) 		17.28 118.25% 10,872,087 -193,094 8.0
13.79
74
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2021
29.53
 14,500 28.85 29.53 28.56 6,400 0 0.2
22/04/2021
28.85
 1,100 29.04 29.04 27.59 500 0 0.0
20/04/2021
29.04
 3,520 27.59 29.04 27.21 0 1,000 -0.0
19/04/2021
27.59
 1,300 28.56 28.56 27.59 0 0 0
16/04/2021
28.56
 5,500 28.56 28.56 27.11 0 0 0
15/04/2021
28.56
 0 28.56 28.56 28.56 0 0 0
14/04/2021
28.56
 900 28.56 28.56 28.56 0 0 0
13/04/2021
28.56
 181 29.04 29.04 28.56 0 0 0
12/04/2021
29.04
 13,676 27.88 29.04 29.04 2,000 3,100 -0.0
09/04/2021
27.88
 1,280 28.56 28.56 27.88 0 1,000 -0.0
08/04/2021
28.56
 220 28.95 28.95 27.11 100 0 0.0
07/04/2021
28.95
 3,585 29.04 29.04 28.95 0 0 0
06/04/2021
29.04
 1,808 29.04 29.04 29.04 0 0 0
05/04/2021
29.04
 792 29.04 29.04 26.62 0 100 -0.0
02/04/2021
29.04
 1,100 29.04 29.04 29.04 0 0 0
01/04/2021
29.04
 824 29.04 29.14 29.04 0 0 0
31/03/2021
29.04
 2,100 29.04 29.04 29.04 0 0 0
30/03/2021
29.04
 6,496 29.04 29.04 28.85 0 0 0
29/03/2021
29.04
 7,004 29.04 29.04 29.04 0 0 0
26/03/2021
29.04
 2,667 28.08 29.04 27.11 0 0 0
25/03/2021
28.08
 3,090 28.56 28.56 28.08 0 0 0
24/03/2021
28.56
 200 28.08 28.56 28.56 0 0 0
23/03/2021
28.08
 7,326 27.11 29.82 27.11 100 0 0.0
22/03/2021
27.11
 4,021 27.11 29.04 27.11 0 0 0
19/03/2021
27.11
 8,900 28.08 28.56 27.11 0 0 0
18/03/2021
28.08
 8,307 28.08 28.08 28.08 0 0 0
17/03/2021
28.08
 8,500 28.08 28.08 27.50 0 0 0
16/03/2021
28.08
 5,400 26.62 28.08 27.11 0 0 0
15/03/2021
26.62
 1,100 24.59 27.01 26.62 0 0 0
12/03/2021
24.59
 461 27.11 27.11 24.59 0 0 0
11/03/2021
27.11
 10,151 27.11 27.11 26.91 0 0 0
10/03/2021
27.11
 0 27.11 27.11 27.11 0 0 0
09/03/2021
27.11
 3,714 27.11 27.11 26.14 0 100 -0.0
08/03/2021
27.11
 1,000 26.62 27.11 27.11 0 0 0
05/03/2021
26.62
 5,221 26.43 26.62 25.17 100 0 0.0
04/03/2021
26.43
 400 27.11 27.59 26.43 0 0 0
03/03/2021
27.11
 3,200 26.62 27.40 26.82 2,800 0 0.1
02/03/2021
26.62
 30 26.62 26.62 26.62 0 0 0
01/03/2021
26.62
 2,089 26.14 26.62 25.66 0 0 0
26/02/2021
26.14
 6,200 25.17 26.14 26.14 0 0 0
25/02/2021
25.17
 1,800 25.17 25.17 25.17 0 0 0
24/02/2021
25.17
 600 25.66 25.66 25.17 0 0 0
23/02/2021
25.66
 4,200 24.78 25.66 25.17 0 0 0
22/02/2021
24.78
 0 24.78 24.78 24.78 0 0 0
19/02/2021
24.78
 7,100 25.46 26.33 24.78 0 0 0
18/02/2021
25.46
 3,557 24.40 25.46 24.20 0 0 0
17/02/2021
24.40
 1,200 26.14 26.14 24.40 0 0 0
09/02/2021
26.14
 100 24.49 26.14 26.14 0 0 0
08/02/2021
24.49
 0 24.49 24.49 24.49 0 0 0
05/02/2021
24.49
 23 24.49 24.49 24.49 0 0 0
04/02/2021
24.49
 26 24.49 24.49 24.49 0 0 0
03/02/2021
24.49
 8,800 24.30 26.14 24.49 0 0 0
02/02/2021
24.30
 27,000 24.20 26.24 24.30 0 100 -0.0
01/02/2021
24.20
 200 25.66 25.66 24.20 0 0 0
29/01/2021
25.66
 2,800 24.78 25.66 22.36 0 0 0
28/01/2021
24.78
 2,400 24.88 24.88 22.85 0 0 0
27/01/2021
24.88
 12,400 26.14 26.14 24.88 0 0 0
26/01/2021
26.14
 9,300 26.14 26.33 23.82 0 0 0
25/01/2021
26.14
 2,800 25.95 26.14 25.85 0 0 0
22/01/2021
25.95
 1,000 23.91 25.95 25.95 0 0 0
21/01/2021
23.91
 3,506 25.08 26.14 23.72 0 0 0
20/01/2021
25.08
 200 25.17 25.17 25.08 0 0 0
19/01/2021
25.17
 6,050 25.27 27.01 25.17 0 0 0
18/01/2021
25.27
 1,213 27.50 27.50 25.27 0 0 0
15/01/2021
27.50
 280 27.98 27.98 27.50 0 0 0
14/01/2021
27.98
 5,200 27.98 27.98 27.59 100 0 0.0
13/01/2021
27.98
 20,945 26.14 28.08 26.04 0 0 0
12/01/2021
26.14
 14,100 26.43 26.43 23.82 0 0 0
11/01/2021
26.43
 0 26.43 26.43 26.43 0 0 0
08/01/2021
26.43
 7,300 26.43 27.79 25.17 0 0 0
07/01/2021
26.43
 22,900 24.11 26.43 24.11 0 1,100 -0.0
06/01/2021
24.11
 68,616 21.98 24.11 21.98 2,000 700 0.0
05/01/2021
21.98
 13,267 22.27 22.27 20.91 0 2,000 -0.0
04/01/2021
22.27
 1,300 21.30 22.27 21.59 0 0 0
31/12/2020
21.30
 48,100 21.88 22.27 21.30 0 0 0
30/12/2020
21.88
 5,990 21.78 21.88 21.78 200 0 0.0
29/12/2020
21.78
 7,580 21.78 21.78 20.43 0 0 0
28/12/2020
21.78
 3,060 21.78 21.78 21.78 0 0 0
25/12/2020
21.78
 1,540 21.59 21.78 21.01 0 0 0
24/12/2020
21.59
 6,510 21.11 21.59 21.01 0 0 0
23/12/2020
21.11
 810 20.82 21.11 21.01 0 0 0
22/12/2020
20.82
 3,450 21.88 21.88 20.82 0 0 0
21/12/2020
21.88
 180 21.88 21.88 21.88 0 0 0
18/12/2020
21.88
 9,500 21.98 21.98 20.43 0 0 0
17/12/2020
21.98
 8,322 20.04 21.98 20.33 0 0 0
16/12/2020
20.04
 5,300 20.04 20.04 20.04 100 0 0.0
15/12/2020
20.04
 200 22.27 22.27 20.04 0 0 0
14/12/2020
22.27
 10 22.27 22.27 22.27 0 0 0
11/12/2020
22.27
 3,585 20.72 22.27 19.85 0 0 0
10/12/2020
20.72
 1,500 20.72 21.30 20.72 0 0 0
09/12/2020
20.72
 1,011 19.94 20.82 20.04 0 0 0
08/12/2020
19.94
 2,990 19.85 19.94 19.94 1,000 0 0.0
07/12/2020
19.85
 3,732 19.65 19.85 19.56 0 0 0
04/12/2020
19.65
 145 19.46 19.65 19.65 0 0 0
03/12/2020
19.46
 190 20.62 20.62 19.46 0 0 0
02/12/2020
20.62
 400 20.62 20.62 20.62 0 0 0
01/12/2020
20.62
 100 20.33 20.62 20.62 0 0 0
30/11/2020
20.33
 29,670 19.94 20.33 19.94 0 0 0
27/11/2020
19.94
 0 19.94 19.94 19.94 0 0 0
26/11/2020
19.94
 300 19.94 19.94 19.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |