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)
08/07/2020
20.59
 100 18.84 20.59 20.59 0 0 0
07/07/2020
18.84
 0 18.84 18.84 18.84 0 0 0
06/07/2020
18.84
 0 18.84 18.84 18.84 0 0 0
03/07/2020
18.84
 0 18.84 18.84 18.84 0 0 0
02/07/2020
18.84
 9 18.84 18.84 18.84 0 0 0
01/07/2020
18.84
 0 18.84 18.84 18.84 0 0 0
30/06/2020
18.84
 33,000 17.47 18.84 18.20 0 100 -0.0
29/06/2020
17.47
 100 17.47 17.47 17.47 0 0 0
26/06/2020
17.47
 72 17.47 17.47 17.47 0 0 0
25/06/2020
17.47
 4,000 18.66 18.66 17.47 0 0 0
24/06/2020
18.66
 17,550 17.01 18.66 16.91 17,500 0 0.3
23/06/2020
17.01
 7,370 16.91 17.01 16.91 2,800 0 0.1
22/06/2020
16.91
 7,000 17.47 17.47 16.91 800 0 0.0
19/06/2020
17.47
 8,240 16.91 17.47 16.27 2,500 0 0.0
18/06/2020
16.91
 2,500 16.18 16.91 16.91 0 300 -0.0
17/06/2020
16.18
 5,400 17.01 17.01 16.09 0 0 0
16/06/2020
17.01
 1,000 16.55 17.01 16.55 0 0 0
15/06/2020
16.55
 800 16.55 16.55 16.55 0 0 0
12/06/2020
16.55
 0 16.55 16.55 16.55 0 0 0
11/06/2020
16.55
 400 16.55 16.55 15.99 0 0 0
10/06/2020
16.55
 8,425 15.81 16.55 15.81 0 7,400 -0.1
09/06/2020
15.81
 200 16.73 16.73 15.81 0 0 0
08/06/2020
16.73
 753 16.73 16.73 16.09 0 100 -0.0
05/06/2020
16.73
 0 16.73 16.73 16.73 0 0 0
04/06/2020
16.73
 0 16.73 16.73 16.73 0 0 0
03/06/2020
16.73
 300 16.64 16.73 16.64 200 0 0.0
02/06/2020
16.64
 1,000 16.45 16.64 16.64 1,000 0 0.0
01/06/2020
16.45
 2,114 16.64 16.64 16.45 2,100 0 0.0
29/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
28/05/2020
16.64
 63 16.64 16.64 16.64 0 0 0
27/05/2020
16.64
 13 16.64 16.64 16.64 0 0 0
26/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
25/05/2020
16.64
 0 16.64 16.64 16.64 0 0 0
22/05/2020
16.64
 125 16.91 16.91 16.64 0 0 0
21/05/2020
16.91
 200 17.28 17.28 16.55 0 100 -0.0
20/05/2020
17.28
 120 16.36 17.28 17.28 0 0 0
19/05/2020
16.36
 617 16.45 16.45 16.36 200 300 -0.0
18/05/2020
16.45
 2,339 16.73 16.73 15.72 0 100 -0.0
15/05/2020
16.73
 10 16.73 16.73 16.73 0 0 0
14/05/2020
16.73
 10 16.73 16.73 16.73 0 0 0
13/05/2020
16.73
 2,249 17.10 17.10 15.81 0 0 0
12/05/2020
17.10
 0 17.10 17.10 17.10 0 0 0
11/05/2020
17.10
 0 17.10 17.10 17.10 0 0 0
08/05/2020
17.10
 620 17.10 17.10 15.44 0 0 0
07/05/2020
17.10
 389 17.28 17.28 16.09 0 0 0
06/05/2020
17.28
 0 17.28 17.28 17.28 0 0 0
05/05/2020
17.28
 0 17.28 17.28 17.28 0 0 0
04/05/2020
17.28
 500 17.47 17.47 17.28 0 0 0
29/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
28/04/2020
17.47
 100 17.28 17.47 17.47 0 0 0
27/04/2020
17.28
 200 15.81 17.28 15.81 0 0 0
24/04/2020
15.81
 0 15.81 15.81 15.81 0 0 0
23/04/2020
15.81
 500 17.37 17.37 15.81 0 0 0
22/04/2020
17.37
 255 19.21 19.21 17.37 0 20 -0.0
21/04/2020
19.21
 0 19.21 19.21 19.21 0 0 0
20/04/2020
19.21
 100 17.56 19.21 19.21 0 0 0
17/04/2020
17.56
 3,320 16.09 17.56 14.52 0 0 0
16/04/2020
16.09
 4 16.09 16.09 16.09 0 0 0
15/04/2020
16.09
 130 17.47 17.47 16.09 0 0 0
14/04/2020
17.47
 0 17.47 17.47 17.47 0 0 0
13/04/2020
17.47
 500 18.39 18.39 17.47 0 0 0
10/04/2020
18.39
 0 18.39 18.39 18.39 0 0 0
09/04/2020
18.39
 111 18.39 18.39 18.39 0 0 0
08/04/2020
18.39
 2,010 18.39 18.39 18.39 0 0 0
07/04/2020
18.39
 0 18.39 18.39 18.39 0 0 0
06/04/2020
18.39
 3,400 18.39 20.04 18.39 0 0 0
03/04/2020
18.39
 2,648 18.84 18.84 18.39 0 0 0
01/04/2020
18.84
 510 18.84 18.84 18.84 0 0 0
31/03/2020
18.84
 38,300 17.47 18.84 16.55 0 5,000 -0.1
30/03/2020
17.47
 10,710 16.73 17.47 15.35 0 0 0
27/03/2020
16.73
 65,700 15.26 16.73 15.26 0 0 0
26/03/2020
15.26
 531,030 13.88 15.26 13.97 5,000 0 0.1
25/03/2020
13.88
 3,903 13.88 13.88 13.79 0 0 0
24/03/2020
13.88
 20 13.88 13.88 13.88 0 0 0
23/03/2020
13.88
 3,800 13.79 13.88 13.88 0 3,000 -0.0
20/03/2020
13.79
 4,600 13.79 13.79 13.79 0 0 0
19/03/2020
13.79
 3,620 13.79 13.79 13.79 0 3,600 -0.1
18/03/2020
13.79
 69,012 13.79 13.79 13.79 0 0 0
17/03/2020
13.79
 900 13.79 13.79 13.79 0 0 0
16/03/2020
13.79
 7,120 13.79 13.79 13.79 0 0 0
13/03/2020
13.79
 2,300 13.79 14.25 13.79 0 0 0
12/03/2020
13.79
 8,200 13.79 13.79 13.79 0 0 0
11/03/2020
13.79
 3,400 13.79 13.88 13.79 200 0 0.0
10/03/2020
13.79
 0 13.79 13.79 13.79 0 0 0
09/03/2020
13.79
 35,400 13.88 15.26 13.79 3,300 29,100 -0.4
06/03/2020
13.88
 300 14.71 14.71 13.88 0 0 0
05/03/2020
14.71
 7,100 14.52 14.71 14.71 0 0 0
04/03/2020
14.52
 2,300 14.71 14.71 14.52 0 0 0
03/03/2020
14.71
 100 14.52 14.71 14.71 0 0 0
02/03/2020
14.52
 500 14.25 14.52 14.52 0 0 0
28/02/2020
14.25
 4,500 14.25 14.25 13.79 500 2,500 -0.0
27/02/2020
14.25
 2,124 15.08 15.08 14.25 0 0 0
26/02/2020
15.08
 26 15.08 15.08 15.08 0 0 0
25/02/2020
15.08
 0 15.08 15.08 15.08 0 0 0
24/02/2020
15.08
 0 15.08 15.08 15.08 0 0 0
21/02/2020
15.08
 3,476 15.17 15.17 13.79 0 0 0
20/02/2020
15.17
 305,100 13.79 15.17 13.79 0 154,700 -2.6
19/02/2020
13.79
 0 13.79 13.79 13.79 0 0 0
18/02/2020
13.79
 6,403 13.79 13.79 13.79 3,000 0 0.0
17/02/2020
13.79
 100 13.79 13.79 13.79 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |