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)
19/09/2019
14.25
 26,111 13.79 14.25 13.51 5,900 15,000 -0.1
18/09/2019
13.79
 25,946 13.79 14.25 13.79 0 4,500 -0.1
17/09/2019
13.79
 471 14.25 14.25 12.96 0 0 0
16/09/2019
14.25
 178 14.25 14.25 14.25 0 0 0
13/09/2019
14.25
 0 14.25 14.25 14.25 0 0 0
12/09/2019
14.25
 700 13.79 14.25 14.25 0 0 0
11/09/2019
13.79
 4,608 13.88 13.88 13.79 0 0 0
10/09/2019
13.88
 4,060 13.88 13.88 13.88 0 0 0
09/09/2019
13.88
 13,000 13.88 13.88 13.79 0 0 0
06/09/2019
13.88
 29,700 13.33 13.88 13.79 0 0 0
05/09/2019
13.33
 2,510 13.05 13.33 12.96 0 0 0
04/09/2019
13.05
 1,000 13.42 13.42 13.05 0 0 0
03/09/2019
13.42
 3,030 13.70 13.70 13.42 0 0 0
30/08/2019
13.70
 400 13.70 13.70 13.70 0 0 0
29/08/2019
13.70
 1,400 13.70 13.70 13.70 0 1,400 -0.0
28/08/2019
13.70
 6,200 13.70 13.79 13.70 0 700 -0.0
27/08/2019
13.70
 300 13.79 13.79 13.70 0 0 0
26/08/2019
13.79
 0 13.79 13.79 13.79 0 0 0
23/08/2019
13.79
 500 14.16 14.16 13.70 0 0 0
22/08/2019
14.16
 100 13.70 14.16 14.16 0 0 0
21/08/2019
13.70
 5,860 13.24 13.79 13.70 0 900 -0.0
20/08/2019
13.24
 1,760 13.88 13.88 12.96 0 0 0
19/08/2019
13.88
 1,200 13.88 13.88 13.88 0 1,200 -0.0
16/08/2019
13.88
 10 13.88 13.88 13.88 0 0 0
15/08/2019
13.88
 3,460 13.97 13.97 12.96 400 0 0.0
14/08/2019
13.97
 1,723 14.43 14.43 13.97 0 0 0
13/08/2019
14.43
 0 14.43 14.43 14.43 0 0 0
12/08/2019
14.43
 400 14.16 14.43 14.43 0 0 0
09/08/2019
14.16
 8,115 13.97 14.34 12.87 0 0 0
08/08/2019
13.97
 523 14.52 14.52 13.97 0 0 0
07/08/2019
14.52
 100 14.62 14.62 14.52 0 0 0
06/08/2019
14.62
 430 14.52 14.62 14.25 0 200 -0.0
05/08/2019
14.52
 2,900 14.71 14.71 14.52 0 2,900 -0.0
02/08/2019
14.71
 90 14.71 14.71 14.71 0 0 0
01/08/2019
14.71
 5,346 14.71 14.71 14.62 0 0 0
31/07/2019
14.71
 8,932 14.98 14.98 14.52 0 8,100 -0.1
30/07/2019
14.98
 0 14.98 14.98 14.98 0 0 0
29/07/2019
14.98
 500 14.89 14.98 14.98 0 0 0
26/07/2019
14.89
 7,400 14.71 14.89 14.52 1,100 0 0.0
25/07/2019
14.71
 2,725 14.98 14.98 14.71 0 0 0
24/07/2019
14.98
 0 14.98 14.98 14.98 0 0 0
23/07/2019
14.98
 9,600 14.80 14.98 14.71 0 0 0
22/07/2019
14.80
 1,100 14.89 14.89 14.80 0 0 0
19/07/2019
14.89
 3,100 14.98 14.98 14.80 0 0 0
18/07/2019
14.98
 3,841 14.98 14.98 14.89 0 2,800 -0.0
17/07/2019
14.98
 29,000 15.08 15.08 14.98 0 0 0
16/07/2019
15.08
 10,700 14.98 15.26 14.98 0 5,700 -0.1
15/07/2019
14.98
 0 14.98 14.98 14.98 0 0 0
12/07/2019
14.98
 770 14.98 14.98 14.98 0 0 0
11/07/2019
14.98
 6,210 14.71 14.98 14.98 0 0 0
10/07/2019
14.71
 11,620 14.71 14.71 14.71 0 0 0
09/07/2019
14.71
 220 15.26 15.26 14.71 0 0 0
08/07/2019
15.26
 0 15.26 15.26 15.26 0 0 0
05/07/2019
15.26
 3,000 15.35 15.35 14.71 2,100 0 0.0
04/07/2019
15.35
 2,120 14.62 15.35 14.89 0 0 0
03/07/2019
14.62
 1,300 15.63 15.63 14.62 0 0 0
02/07/2019
15.63
 1,200 14.71 15.63 14.71 0 1,100 -0.0
01/07/2019
14.71
 26,241 15.99 15.99 14.43 100 0 0.0
28/06/2019
15.99
 100 17.74 17.74 15.99 0 0 0
27/06/2019
17.74
 30,200 16.45 17.74 17.74 0 11,900 -0.2
26/06/2019
16.45
 10,000 16.27 16.45 16.45 0 9,500 -0.2
25/06/2019: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2019
16.27
 22,000 16.45 16.45 15.72 0 13,100 -0.2
24/06/2019
16.45
 18,600 15.49 16.45 15.40 0 12,200 -0.2
21/06/2019
15.49
 11,120 15.49 15.49 15.40 0 11,100 -0.2
20/06/2019
15.49
 12,400 15.40 15.49 15.40 7,500 12,300 -0.1
19/06/2019
15.40
 1,700 15.13 15.40 15.22 0 800 -0.0
18/06/2019
15.13
 13,907 15.40 15.40 15.13 0 5,300 -0.1
17/06/2019
15.40
 10,200 15.40 15.49 15.40 0 8,300 -0.1
14/06/2019
15.40
 4,800 15.40 15.49 14.96 0 0 0
13/06/2019
15.40
 7,329 15.05 15.40 14.52 0 0 0
12/06/2019
15.05
 700 14.43 15.05 14.69 0 0 0
11/06/2019
14.43
 2,094 14.43 14.43 14.43 0 0 0
10/06/2019
14.43
 16,600 14.08 14.52 14.08 0 7,000 -0.1
07/06/2019
14.08
 8,500 14.08 14.25 14.08 0 7,700 -0.1
06/06/2019
14.08
 12,503 14.17 14.25 14.08 2,000 12,000 -0.2
05/06/2019
14.17
 5,500 14.25 14.87 14.08 300 3,400 -0.0
04/06/2019
14.25
 1,200 14.08 14.25 14.17 300 0 0.0
03/06/2019
14.08
 3,790 14.08 14.52 14.08 2,000 0 0.0
31/05/2019
14.08
 2,100 14.25 14.25 14.08 0 0 0
30/05/2019
14.25
 500 13.90 14.25 14.25 0 0 0
29/05/2019
13.90
 995 14.52 14.52 13.90 0 0 0
28/05/2019
14.52
 0 14.52 14.52 14.52 0 0 0
27/05/2019
14.52
 2,378 13.73 14.52 14.34 0 0 0
24/05/2019
13.73
 0 13.73 13.73 13.73 0 0 0
23/05/2019
13.73
 11,900 13.64 14.43 13.73 0 0 0
22/05/2019
13.64
 9,968 15.13 15.13 13.64 0 0 0
21/05/2019
15.13
 0 15.13 15.13 15.13 0 100 -0.0
20/05/2019
15.13
 190 15.13 15.13 15.13 0 100 -0.0
17/05/2019
15.13
 0 15.13 15.13 15.13 0 0 0
16/05/2019
15.13
 0 15.13 15.13 15.13 0 0 0
15/05/2019
15.13
 70 15.13 15.13 15.13 0 0 0
14/05/2019
15.13
 200 14.87 15.13 15.13 0 0 0
13/05/2019
14.87
 4,600 15.13 15.13 14.52 3,900 3,900 0
10/05/2019
15.13
 0 15.13 15.13 15.13 0 0 0
09/05/2019
15.13
 0 15.13 15.13 15.13 0 0 0
08/05/2019
15.13
 60 15.13 15.13 15.13 0 0 0
07/05/2019
15.13
 23 15.13 15.13 15.13 0 0 0
06/05/2019
15.13
 3,900 16.72 16.72 15.05 0 0 0
03/05/2019
16.72
 4,300 16.45 16.72 14.96 4,000 3,900 0.0
02/05/2019
16.45
 0 16.45 16.45 16.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |