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)
25/11/2020
19.94
 0 19.94 19.94 19.94 0 0 0
24/11/2020
19.94
 40 19.94 19.94 19.94 0 0 0
23/11/2020
19.94
 4,200 19.46 19.94 19.85 0 0 0
20/11/2020
19.46
 2,400 19.46 19.65 19.46 0 0 0
19/11/2020
19.46
 1,181 19.56 19.56 19.36 0 0 0
18/11/2020
19.56
 143 19.65 19.65 19.56 0 0 0
17/11/2020
19.65
 560 19.65 19.65 19.65 0 0 0
16/11/2020
19.65
 5,250 19.46 20.23 19.56 200 0 0.0
13/11/2020
19.46
 4,550 19.36 19.46 19.46 0 0 0
12/11/2020
19.36
 0 19.36 19.36 19.36 0 0 0
11/11/2020
19.36
 0 19.36 19.36 19.36 0 0 0
10/11/2020
19.36
 0 19.36 19.36 19.36 0 0 0
09/11/2020
19.36
 4,430 19.36 19.46 19.36 0 0 0
06/11/2020
19.36
 4,233 19.46 19.46 19.36 3,600 0 0.1
05/11/2020
19.46
 800 19.46 19.46 19.46 0 0 0
04/11/2020
19.46
 475 19.36 19.46 19.46 0 0 0
03/11/2020
19.36
 800 19.36 19.36 19.36 0 0 0
02/11/2020
19.36
 2,100 19.46 19.56 19.36 0 0 0
30/10/2020
19.46
 0 19.46 19.46 19.46 0 0 0
29/10/2020
19.46
 4,560 19.36 19.46 19.36 200 0 0.0
28/10/2020
19.36
 1,756 19.46 19.56 19.36 0 0 0
27/10/2020
19.46
 400 20.23 20.23 19.46 0 0 0
26/10/2020
20.23
 1,129 19.36 20.23 19.85 1,000 0 0.0
23/10/2020
19.36
 1,764 19.36 19.56 19.36 0 0 0
22/10/2020
19.36
 5,489 19.36 19.36 19.36 3,300 0 0.1
21/10/2020
19.36
 11,100 19.36 19.36 19.36 4,000 0 0.1
20/10/2020
19.36
 6,000 19.36 19.36 19.17 2,400 0 0.0
19/10/2020
19.36
 3,000 19.65 19.65 19.36 2,000 0 0.0
16/10/2020
19.65
 15,700 19.36 19.65 19.46 0 1,800 -0.0
15/10/2020
19.36
 7,740 19.56 19.56 19.36 10 0 0.0
14/10/2020
19.56
 18,300 19.36 19.56 19.36 10,700 0 0.2
13/10/2020
19.36
 3,000 19.36 19.46 19.36 2,100 600 0.0
12/10/2020
19.36
 8,400 19.36 19.56 19.36 1,700 0 0.0
09/10/2020
19.36
 1,000 19.56 19.56 19.36 1,000 0 0.0
08/10/2020
19.56
 530 19.36 19.56 19.56 0 0 0
07/10/2020
19.36
 550 19.46 19.46 19.36 300 0 0.0
06/10/2020
19.46
 1,900 19.56 19.56 19.46 0 0 0
05/10/2020
19.56
 200 19.75 19.75 19.56 0 0 0
02/10/2020
19.75
 5,225 19.85 19.85 19.36 200 0 0.0
01/10/2020
19.85
 1,900 19.85 19.85 19.46 0 0 0
30/09/2020
19.85
 19,120 19.46 19.85 19.17 0 20 -0.0
29/09/2020
19.46
 1,900 19.46 19.46 19.46 0 0 0
28/09/2020
19.46
 8,000 19.36 19.85 19.36 0 0 0
25/09/2020
19.36
 2,211 19.46 19.85 19.36 500 0 0.0
24/09/2020
19.46
 0 19.46 19.46 19.46 0 0 0
23/09/2020
19.46
 2,000 20.23 20.23 19.46 300 0 0.0
22/09/2020
20.23
 9,636 20.33 20.33 19.36 1,000 0 0.0
21/09/2020
20.33
 5,523 20.82 20.82 19.36 1,800 0 0.0
18/09/2020
20.82
 239 19.36 20.82 19.36 0 0 0
17/09/2020
19.36
 30,800 19.36 21.30 19.36 0 200 -0.0
16/09/2020
19.36
 310 19.75 19.75 19.36 0 0 0
15/09/2020
19.75
 7,141 19.36 20.23 19.36 0 0 0
14/09/2020
19.36
 4,940 21.20 21.20 19.36 10 0 0.0
11/09/2020
21.20
 100 20.23 21.20 21.20 0 0 0
10/09/2020
20.23
 500 19.46 20.23 19.36 200 0 0.0
09/09/2020
19.46
 1,613 20.43 20.43 19.36 0 0 0
08/09/2020
20.43
 300 20.72 20.72 20.43 0 0 0
07/09/2020
20.72
 500 19.56 20.91 19.46 0 0 0
04/09/2020
19.56
 13,851 18.39 19.56 18.39 0 0 0
03/09/2020
18.39
 20,110 18.39 18.39 17.91 0 0 0
01/09/2020
18.39
 70 18.39 18.39 18.39 0 0 0
31/08/2020
18.39
 5,434 19.85 19.85 18.39 700 0 0.0
28/08/2020
19.85
 113 19.17 19.85 19.85 0 0 0
27/08/2020
19.17
 2,380 18.98 19.36 19.17 800 0 0.0
26/08/2020
18.98
 521 18.98 18.98 18.98 10 0 0.0
25/08/2020
18.98
 800 17.91 19.36 18.98 0 0 0
24/08/2020
17.91
 100 17.43 17.91 17.91 0 0 0
21/08/2020
17.43
 210 15.97 17.43 17.43 0 0 0
20/08/2020
15.97
 13 15.97 15.97 15.97 0 0 0
19/08/2020
15.97
 0 15.97 15.97 15.97 0 0 0
18/08/2020
15.97
 0 15.97 15.97 15.97 0 0 0
17/08/2020
15.97
 646 17.62 17.62 15.97 0 0 0
14/08/2020
17.62
 0 17.62 17.62 17.62 0 0 0
13/08/2020
17.62
 0 17.62 17.62 17.62 0 0 0
12/08/2020
17.62
 0 17.62 17.62 17.62 0 0 0
11/08/2020
17.62
 200 18.20 18.20 17.62 0 0 0
10/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
07/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
06/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
05/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
04/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
03/08/2020
18.20
 0 18.20 18.20 18.20 0 0 0
31/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
31/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
30/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
29/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
28/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
27/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
24/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
23/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
22/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
21/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
20/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
17/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
16/07/2020
18.20
 0 18.20 18.20 18.20 0 0 0
15/07/2020
18.20
 550 20.22 20.22 18.20 0 0 0
14/07/2020
20.22
 10 20.22 20.22 20.22 0 0 0
13/07/2020
20.22
 0 20.22 20.22 20.22 0 0 0
10/07/2020
20.22
 0 20.22 20.22 20.22 0 0 0
09/07/2020
20.22
 7,500 20.59 20.68 20.22 7,400 2,100 0.1
08/07/2020
20.59
 100 18.84 20.59 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |