CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.30
-0.05
(-0.93%)
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)
03/06/2022
16.85
 522,900 17 18.30 16.40 0 0 0
02/06/2022
17.60
 785,200 19 19 17.20 0 0 0
01/06/2022
17.90
 543,100 17.90 17.90 17.90 0 0 0
31/05/2022
16.75
 629,700 16.75 16.75 16.75 0 0 0
30/05/2022
15.70
 586,000 14.70 15.70 14.70 0 0 0
27/05/2022
14.70
 53,600 14 14.95 14 0 0 0
26/05/2022
14.75
 46,900 15.05 15.05 14.60 0 0 0
25/05/2022
15
 104,700 15 15.20 14.50 0 0 0
24/05/2022
15
 38,400 14.95 15.90 14.80 0 0 0
23/05/2022
15.70
 140,100 15.80 15.90 14.70 0 0 0
20/05/2022
15.80
 43,700 16.25 16.25 15.10 0 0 0
19/05/2022
15.90
 54,400 15.75 16.50 15 0 0 0
18/05/2022
15.90
 113,500 15.50 16.55 15 0 0 0
17/05/2022
15.80
 100,500 13.80 15.80 13.80 0 0 0
16/05/2022
14.80
 88,500 15.60 16.60 14.55 0 0 0
13/05/2022
15.60
 69,400 16.80 17.25 15.60 0 0 0
12/05/2022
16.75
 203,500 17.10 18.45 16.75 0 0 0
11/05/2022
18
 133,400 17.25 18.90 17.25 0 0 0
10/05/2022
17.90
 65,900 15.70 17.90 15.70 0 0 0
09/05/2022
16.85
 258,900 17.10 17.95 16.85 0 0 0
06/05/2022
18.10
 128,800 18.50 19.20 18.10 0 0 0
05/05/2022
19.20
 140,300 18.85 19.20 18.50 0 0 0
04/05/2022
19
 358,000 19.85 19.90 18.50 0 0 0
29/04/2022
19.85
 128,900 20 20.05 19.60 0 0 0
28/04/2022
19.85
 251,700 20.60 21.20 19.70 0 0 0
27/04/2022
20.60
 192,200 19.90 20.70 19.70 0 0 0
26/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
26/04/2022
19.60
 147,000 18.90 20.20 18.70 0 0 0
25/04/2022
18.89
 122,900 20.31 21.06 18.50 0 0 0
22/04/2022
19.89
 164,900 18.61 19.89 18.61 0 0 0
21/04/2022
18.61
 350,700 18.61 19.56 18.31 0 0 0
20/04/2022
19.67
 492,000 19.78 20 19.58 0 0 0
19/04/2022
21.03
 204,300 21.67 22.44 20.75 0 0 0
18/04/2022
21.56
 221,400 22.72 22.72 21.03 0 0 0
15/04/2022
22.47
 152,100 22.50 22.56 22 0 0 0
14/04/2022
22.50
 157,300 22.92 23.33 22.22 0 0 0
13/04/2022
22.89
 243,200 22.50 22.89 21.28 0 0 0
12/04/2022
22.50
 289,900 24.17 24.17 22.36 0 0 0
08/04/2022
24
 352,100 24.94 25.97 23.33 0 0 0
07/04/2022
24.89
 297,600 26.22 26.22 24.72 0 0 0
06/04/2022
26.11
 457,200 26.67 27.64 25.94 0 0 0
05/04/2022
27.89
 391,600 28.44 29.06 27.78 0 0 0
04/04/2022
28.33
 667,300 26.67 28.33 26.67 0 0 0
01/04/2022
26.50
 1,350,400 24.61 26.50 24.44 0 0 0
31/03/2022
26.28
 1,133,800 27.94 27.94 26.06 0 0 0
30/03/2022
28
 664,000 28.22 29.44 27.89 0 0 0
29/03/2022
29.94
 618,400 29.89 31.39 28.17 0 0 0
28/03/2022
30.28
 670,400 29.89 31.06 29.89 0 0 0
25/03/2022
32.11
 795,300 32.33 33.33 32.11 0 0 0
24/03/2022
32.11
 659,000 30.17 32.11 30.06 0 0 0
23/03/2022
30.06
 439,000 29.17 30.06 28.33 0 0 0
22/03/2022
29.17
 440,800 28.61 29.89 28.06 0 0 0
21/03/2022
28.94
 523,200 28.89 31.33 28.89 0 0 0
18/03/2022
30.72
 1,152,100 30.28 31 30.28 0 0 0
17/03/2022
32.56
 654,500 35.22 35.22 32.56 0 0 0
16/03/2022
35
 766,100 36.06 36.94 33.56 0 0 0
15/03/2022
35.89
 1,258,200 32.78 35.89 32.78 0 0 0
14/03/2022
35.22
 505,900 36.11 36.11 35.22 0 0 0
11/03/2022
37.83
 638,100 40.72 40.72 37.83 0 0 0
10/03/2022
40.67
 1,711,100 36.78 40.72 36.78 0 0 0
09/03/2022
39.50
 317,600 42.56 42.56 39.50 0 0 0
08/03/2022
42.44
 1,348,100 45.67 45.67 42.39 0 0 0
07/03/2022
45.56
 1,656,300 46.56 46.56 42.89 0 0 0
04/03/2022
46.11
 1,411,800 45.72 48.33 45 0 0 0
03/03/2022
45.72
 1,303,400 42.94 45.72 41.33 0 0 0
02/03/2022
42.78
 2,065,000 44.44 44.83 41.22 0 0 0
01/03/2022
44.28
 1,034,500 41.67 44.28 41.67 0 0 0
28/02/2022
41.39
 893,500 38.83 41.39 38.78 0 0 0
25/02/2022
38.72
 984,200 36.33 38.72 36.33 0 0 0
24/02/2022
36.22
 1,404,900 38.11 40.56 35.39 0 0 0
23/02/2022
38
 1,152,900 35.56 38 34.17 0 0 0
22/02/2022
35.56
 878,900 36.67 37.22 34.56 0 0 0
21/02/2022
37
 1,044,300 38.83 41 36.89 0 0 0
18/02/2022
38.44
 1,291,000 36.11 38.44 33.44 0 0 0
17/02/2022
35.94
 723,200 33.94 35.94 33.89 0 0 0
16/02/2022
33.61
 662,100 32.22 33.61 32.22 0 0 0
15/02/2022
31.44
 1,043,500 29 31.44 28.61 0 0 0
14/02/2022
29.39
 131,600 30 30 29.17 0 0 0
11/02/2022
30.56
 882,400 30.56 32.28 30.33 0 0 0
10/02/2022
30.17
 562,100 28.33 30.17 28.17 0 0 0
09/02/2022
28.22
 248,500 28.89 28.89 27.75 0 0 0
08/02/2022
28.83
 519,900 27.78 28.89 27.69 0 0 0
07/02/2022
27.03
 379,600 25.36 27.03 25.33 0 0 0
28/01/2022
25.28
 562,000 23.89 25.28 23.89 0 0 0
27/01/2022
23.64
 417,900 22.11 23.64 22.11 0 0 0
26/01/2022
22.11
 246,700 21.94 22.22 20.83 0 0 0
25/01/2022
21.94
 292,500 22.11 22.11 20.67 0 0 0
24/01/2022
22.22
 258,800 23.22 23.22 21.61 0 0 0
21/01/2022
23.22
 392,800 22.28 23.67 22.28 0 0 0
20/01/2022
22.28
 389,400 20.89 22.28 20.50 0 0 0
19/01/2022
20.72
 187,900 20.28 21.11 20.28 0 0 0
18/01/2022
20.28
 151,700 21.11 21.11 19.72 0 0 0
17/01/2022
21.19
 315,100 23.31 23.33 21.19 0 0 0
14/01/2022
22.78
 213,800 22.89 22.89 21.19 0 0 0
13/01/2022
22.78
 212,000 23.67 23.67 22.06 0 0 0
12/01/2022
23.67
 332,500 24.72 25 23.64 0 0 0
11/01/2022
25.42
 529,000 25.42 25.42 22.22 0 0 0
10/01/2022
23.78
 170,200 22.22 23.78 22.22 0 0 0
07/01/2022
22.22
 827,600 22.78 23.22 22 0 0 0
06/01/2022
23.06
 866,700 26.39 26.39 22.94 0 0 0
05/01/2022
24.67
 272,600 24.67 24.67 24.67 0 0 0

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