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

18
-0.70
(-3.74%)
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) 		-0.50 -2.63% 18,600 -3,600 0.0
17.70
19.80
18.70
2 tháng
(2026-08-10) 		0.30 1.65% 49,200 -4,000 0.0
17.70
23.20
18.70
3 tháng
(2026-07-10) 		-6.30 -25.40% 94,900 -4,000 0.0
17.70
24.80
18.70
6 tháng
(2026-04-13) 		-11 -37.29% 209,800 -3,900 0.0
17.70
33.40
18.70
12 tháng
(2025-10-13) 		-6.50 -26% 885,700 -15,600 -0.4
17.70
42
18.70
24 tháng
(2024-10-18) 		-2.77 -13.01% 2,657,536 -23,762 -0.8
13.20
42
18.70
36 tháng
(2023-10-24) 		-4.97 -21.16% 3,953,949 -69,319 -2.4
13.20
42
18.70
60 tháng
(2021-11-03) 		-6.90 -27.17% 10,123,851 -60,656 9.9
13.20
48.73
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
39.33
 84,302 39.33 40 37.07 75,000 0 4.4
29/12/2021
39.33
 687,628 39.33 39.93 37.40 361,800 0 21.3
28/12/2021
39.33
 25,500 39.33 39.33 39.33 0 100 0.0
27/12/2021
39.33
 55,969 36.13 39.33 36.13 26,000 0 1.5
24/12/2021
38
 59,307 37.33 40 35.53 14,000 0 0.8
23/12/2021
37.33
 34,468 38.20 38.33 36.67 0 0 0
22/12/2021
38.20
 139,119 40.67 40.67 38 0 0 0
21/12/2021
40.67
 186,663 37.67 41.47 37.67 200 7,100 -0.4
20/12/2021
37.73
 124,313 37.67 37.73 37.67 0 0 0
17/12/2021
34.33
 287,108 34 34.33 31.47 0 100 0.0
16/12/2021
31.27
 166,249 33.33 34.67 31.27 0 0 0
15/12/2021
34.67
 88,323 31.33 34.67 31.33 0 0 0
14/12/2021
34.27
 89,423 31.53 34.67 31.53 0 600 0.0
13/12/2021
31.53
 107,597 28.93 31.53 28.67 0 0 0
10/12/2021
28.67
 35,652 28 28.67 27.33 0 0 0
09/12/2021
28.67
 2,608 29.27 29.27 28.67 0 300 0.0
08/12/2021
29.20
 10,712 28.60 29.20 28.60 0 0 0
07/12/2021
28.67
 2,170 28.33 28.67 28.33 0 100 0.0
06/12/2021
28.60
 17,616 28.67 28.67 27.40 100 0 0.0
03/12/2021
28.67
 26,404 28.93 29 28.33 0 200 0.0
02/12/2021
29
 8,805 28.67 29 27.33 0 0 0
01/12/2021
29.33
 14,800 30.20 30.20 28.67 0 0 0
30/11/2021
30.93
 3,220 31.27 31.27 29.87 500 0 0.0
29/11/2021
31.27
 73,148 29.33 31.33 29.33 0 9,000 -0.4
26/11/2021
29.33
 79,145 27.33 29.33 27.33 0 0 0
25/11/2021
27.07
 27,100 26.67 27.33 26.67 0 0 0
24/11/2021
26.60
 16,581 26.60 26.67 26.60 0 0 0
23/11/2021
26.33
 3,427 26 26.33 26 2,000 0 0.1
22/11/2021
26
 6,400 26.67 26.67 26 1,300 0 0.1
19/11/2021
26.67
 16,540 26.20 26.67 26.20 0 0 0
18/11/2021
26.13
 5,737 27 27.07 26.13 0 0 0
17/11/2021
26.73
 34,507 26 26.73 26 100 100 0
16/11/2021
26
 6,100 26 26 26 0 0 0
15/11/2021
26
 3,000 26.33 26.33 26 0 0 0
12/11/2021
25.67
 5,700 25.33 25.67 25.33 1,200 0 0.0
11/11/2021
25.33
 1,600 25.33 25.33 25.33 0 1,600 -0.1
10/11/2021
25.13
 2,300 26.33 26.33 25.13 0 0 0
09/11/2021
26.33
 870 25.67 26.33 25.67 0 0 0
08/11/2021
26
 3,500 25.60 26 25.60 0 0 0
05/11/2021
25.53
 6,900 25.53 25.53 24.73 0 0 0
04/11/2021
25.47
 2,978 25.40 25.47 25.40 0 0 0
03/11/2021
25.40
 13,207 26.13 26.33 25.33 100 0 0.0
02/11/2021
26.33
 9,200 26.80 26.80 26.33 0 0 0
01/11/2021
26.73
 11,400 26.73 26.73 26.67 0 0 0
29/10/2021
26.67
 6,869 26.67 27.47 26.67 0 0 0
28/10/2021
27
 15,616 27.33 27.33 26.67 0 0 0
27/10/2021
27.33
 4,700 27.33 27.33 27.33 0 0 0
25/10/2021
27.33
 25,037 26 27.33 26 0 0 0
22/10/2021
26
 400 26 26 26 0 0 0
21/10/2021
25
 0 25 25 25 0 0 0
20/10/2021
25
 200 24.80 25 24.80 0 0 0
19/10/2021
24.80
 26,900 25.67 26.67 24.80 0 0 0
18/10/2021
25.67
 101 25.67 25.67 25.67 0 0 0
15/10/2021
25.67
 15,735 25.60 25.80 25.60 0 2,000 -0.1
14/10/2021
25.53
 20,819 25.53 25.53 25.33 0 0 0
13/10/2021
25.53
 39,201 24.67 25.60 24.67 0 0 0
12/10/2021
24.33
 900 24.33 24.33 24.33 0 0 0
11/10/2021
24.33
 0 24.33 24.33 24.33 0 0 0
08/10/2021
24.33
 300 24.33 24.33 24.33 0 0 0
07/10/2021
25
 0 25 25 25 0 0 0
06/10/2021
25
 18,110 24.87 25 24.87 0 4,000 -0.1
05/10/2021
24.87
 13,940 24 25 24 500 5,300 -0.2
04/10/2021
25
 4,200 22.73 25 22.73 0 3,000 -0.1
01/10/2021
25
 13,000 25 25.13 25 12,620 17,220 -0.2
30/09/2021
25
 0 25 25 25 0 0 0
29/09/2021
25
 3,700 25 25 24.67 0 0 0
28/09/2021
23.67
 1,400 23.53 23.67 23.53 100 400 0.0
27/09/2021
23.53
 3,000 25 25.13 23.53 0 0 0
24/09/2021
25.60
 3,300 25.67 25.67 25.13 0 0 0
23/09/2021
25.20
 8,281 25.33 25.53 24.40 0 0 0
22/09/2021
24.33
 78,212 23.73 25.27 23.73 400 0 0.0
21/09/2021
23.73
 3,300 23.60 23.73 23.60 0 0 0
20/09/2021
23.67
 8,831 23.40 23.80 23.40 0 0 0
17/09/2021
23.33
 41,100 21.67 23.33 21.67 0 0 0
16/09/2021
22.67
 16,100 22.67 23.20 22.67 0 0 0
15/09/2021
22.67
 35,000 21.73 22.67 22.33 0 0 0
14/09/2021
21.73
 10,971 23.33 23.33 21.33 0 0 0
13/09/2021
21.60
 3,400 23.33 23.33 21.60 0 0 0
10/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
09/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
08/09/2021
23.33
 300 21 23.33 21 0 0 0
07/09/2021
23.33
 20 23.33 23.33 23.33 0 0 0
06/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
01/09/2021
23.33
 20,007 21.47 23.47 21.47 0 0 0
31/08/2021
21.33
 1,560 21.33 21.33 21.33 0 0 0
30/08/2021
21.20
 500 21.20 21.20 21.20 0 0 0
27/08/2021
20.67
 0 20.67 20.67 20.67 0 0 0
26/08/2021
20.67
 2,100 20.67 20.67 20.67 0 0 0
25/08/2021
20.67
 3,000 20.67 20.67 20.67 0 0 0
24/08/2021
21.33
 200 20.80 21.33 20.80 0 0 0
23/08/2021
20.67
 600 20.67 20.67 20.67 0 0 0
20/08/2021
21.13
 4 21.13 21.13 21.13 0 0 0
19/08/2021
21.13
 200 21.13 21.13 21.13 0 100 0.0
18/08/2021
21
 2,700 21.87 21.87 20.67 200 0 0.0
17/08/2021
21.47
 3,647 21.47 21.47 21.47 3,600 0 0.1
16/08/2021
19.53
 400 19.53 19.53 19.53 0 0 0
13/08/2021
19.53
 600 20.33 20.33 19.53 0 0 0
12/08/2021
20.33
 100 20.33 20.33 20.33 0 0 0
11/08/2021
20.33
 2,300 21.33 21.67 20.33 0 0 0
10/08/2021
21.07
 16 21.07 21.07 21.07 0 0 0

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