Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2021	5.23	4,200	5.52	5.52	5.17	0	0	0
11/08/2021	5.28	3,700	5.31	5.31	5.28	0	0	0
10/08/2021	5.49	3,300	5.54	5.54	5.28	0	0	0
09/08/2021	5.31	2,000	5.52	5.52	5.28	0	0	0
06/08/2021	5.17	700	5.50	5.50	5.17	0	0	0
05/08/2021	5.55	1,300	5.86	5.86	5.18	0	0	0
04/08/2021	5.55	300	5.02	5.55	5.02	0	0	0
03/08/2021	5.28	7,500	5.33	5.53	5.28	0	0	0
02/08/2021	5.17	600	5.72	5.72	5.10	0	0	0
30/07/2021	5.44	0	5.44	5.44	5.44	0	0	0
29/07/2021	5.44	3,200	5.33	5.44	5.17	0	0	0
28/07/2021	5.35	4,000	5.39	5.44	5.33	0	0	0
27/07/2021	5.44	500	5.08	5.61	5.08	0	0	0
26/07/2021	5.44	0	5.44	5.44	5.44	0	0	0
23/07/2021	5.44	500	5.61	5.61	5.44	0	0	0
22/07/2021	5.61	900	5.61	5.61	5.61	0	0	0
21/07/2021	5.83	200	5.55	5.83	5.55	0	0	0
20/07/2021	5.56	400	5.02	5.56	5.02	0	0	0
19/07/2021	5.35	4,600	5.94	5.94	5.31	0	0	0
16/07/2021	5.67	3,000	6.14	6.14	5.61	0	0	0
15/07/2021	6.03	4,800	5.30	6.03	5.30	0	0	0
14/07/2021	5.69	3,100	5.69	5.69	5.69	0	0	0
13/07/2021	6.11	0	6.11	6.11	6.11	0	0	0
12/07/2021	6.11	0	6.11	6.11	6.11	0	0	0
09/07/2021	6.11	500	5.83	6.11	5.83	0	0	0
08/07/2021	5.89	11,400	5.69	5.89	5.30	0	0	0
07/07/2021	5.69	200	5.69	5.69	5.69	0	0	0
06/07/2021	6.11	0	6.11	6.11	6.11	0	0	0
05/07/2021	6.11	5,500	5.94	6.28	5.56	0	0	0
02/07/2021	5.94	3,000	5.94	5.94	5.94	0	0	0
01/07/2021	6.39	200	6.03	6.39	6.03	0	0	0
30/06/2021	6.03	700	5.83	6.03	5.83	0	0	0
29/06/2021	5.83	17,100	6.11	6.11	5.81	0	0	0
28/06/2021	6.22	8,000	6.22	6.22	6.22	0	0	0
25/06/2021	6.67	7,700	6.44	6.67	6	0	0	0
24/06/2021	6.44	5,000	6.11	6.58	5.78	0	0	0
23/06/2021	6.17	5,100	6.17	6.19	6.17	0	0	0
22/06/2021	5.81	20,200	5.44	5.81	5.44	0	0	0
21/06/2021	5.44	4,400	5.18	5.44	5.18	0	0	0
18/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
17/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
16/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
15/06/2021	5.39	500	4.99	5.39	4.99	0	0	0
14/06/2021	5.35	300	5.36	5.39	5.35	0	0	0
11/06/2021	5.36	0	5.36	5.36	5.36	0	0	0
10/06/2021	5.36	1,200	5.28	5.36	5.28	0	0	0
09/06/2021	5.38	1,200	5.38	5.38	5.38	0	0	0
08/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
07/06/2021	5.39	0	5.39	5.39	5.39	0	0	0
04/06/2021	5.39	1,000	5.39	5.39	5.39	0	0	0
03/06/2021	5.40	500	5.44	5.44	5.40	0	0	0
02/06/2021	5.40	3,600	5.02	5.40	5.02	0	0	0
01/06/2021	5.06	5,100	5.06	5.06	5.06	0	0	0
31/05/2021	5.43	900	5.43	5.43	5.43	0	0	0
28/05/2021	5.44	100	5.44	5.44	5.44	0	0	0
27/05/2021	5.46	2,300	5.11	5.46	5.11	0	0	0
26/05/2021	5.11	900	5.11	5.11	5.11	0	0	0
25/05/2021	5.44	2,800	5.08	5.44	5.08	0	0	0
24/05/2021	5.46	0	5.46	5.46	5.46	0	0	0
21/05/2021	5.46	500	5.46	5.46	5.46	0	0	0
20/05/2021	5.10	3,000	5.41	5.41	5.08	0	0	0
19/05/2021	5.41	1,500	5.41	5.41	5.41	0	0	0
18/05/2021	5.42	0	5.42	5.42	5.42	0	0	0
17/05/2021	5.42	9,200	5.41	5.42	5.41	0	0	0
14/05/2021	5.07	2,700	5.11	5.42	5.07	0	0	0
13/05/2021	5.07	2,700	5.03	5.41	5.01	0	0	0
12/05/2021	5.06	100	5.06	5.06	5.06	0	0	0
11/05/2021	5.41	8,900	5.41	5.41	5.41	0	0	0
10/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
07/05/2021	5.81	1,000	5.43	5.81	5.43	0	0	0
06/05/2021	5.83	5,100	5.37	5.83	5.37	0	0	0
05/05/2021	5.75	4,500	5.35	5.75	5.35	0	0	0
04/05/2021	5.75	0	5.75	5.75	5.75	0	0	0
29/04/2021	5.75	0	5.75	5.75	5.75	0	0	0
28/04/2021	5.75	1,000	5.38	5.75	5.38	0	0	0
27/04/2021	5.78	13,500	5.56	5.78	5.56	0	0	0
26/04/2021	5.56	4,100	5.56	5.56	5.44	0	0	0
23/04/2021	5.67	9,200	6.06	6.11	5.67	0	0	0
22/04/2021	6.08	16,000	5.72	6.22	5.72	0	0	0
20/04/2021	6.11	13,200	6.06	6.11	5.64	0	0	0
19/04/2021	6.06	4,900	6.11	6.11	5.89	0	0	0
16/04/2021	6.06	5,400	6.06	6.06	5.64	0	0	0
15/04/2021	6.06	35,400	5.78	6.06	5.72	0	0	0
14/04/2021	5.67	500	5.44	5.67	5.44	0	0	0
13/04/2021	5.44	2,300	5.44	5.45	5.44	0	0	0
12/04/2021	5.41	2,800	5.17	5.41	5.17	0	0	0
09/04/2021	5.06	0	5.06	5.06	5.06	0	0	0
08/04/2021	5.06	10,000	5.08	5.11	5.06	0	0	0
07/04/2021	5.28	1,100	5.42	5.42	5.11	0	0	0
06/04/2021	5.36	1,500	5.36	5.36	5.36	0	0	0
05/04/2021	5.36	0	5.36	5.36	5.36	0	0	0
02/04/2021	5.36	2,200	5.47	5.47	5.36	0	0	0
01/04/2021	5.47	1,000	5.47	5.47	5.47	0	0	0
31/03/2021	5.45	2,300	5.45	5.47	5.44	0	0	0
30/03/2021	5.78	1,200	5.56	5.78	5.56	0	0	0
29/03/2021	5.56	2,100	5.47	5.56	5.47	0	0	0
26/03/2021	5.44	17,000	5.33	5.44	5.33	0	0	0
25/03/2021	5.33	3,700	5.33	5.33	5.33	0	0	0
24/03/2021	5.28	13,900	5.22	5.33	5.22	0	0	0
23/03/2021	5.33	2,000	5.39	5.39	5.33	0	0	0

Page:
<<
13
14
15
>>

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

CTCP Đầu tư và Xây dựng Bưu điện (ptc)

THỐNG KÊ GIAO DỊCH