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

38.90
0
(0%)
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
(2025-11-18) 		-1.10 -2.75% 14,600 100 0.0
32.50
40
38.90
2 tháng
(2025-10-20) 		9.10 30.54% 543,200 -6,300 -0.2
29.80
42
38.90
3 tháng
(2025-09-19) 		13.10 50.78% 611,600 -8,100 -0.3
25
42
38.90
6 tháng
(2025-06-23) 		17.50 81.78% 1,302,600 -14,500 -0.4
21.40
42
38.90
12 tháng
(2024-12-23) 		17.57 82.34% 2,265,496 -19,699 -0.7
20
42
38.90
24 tháng
(2023-12-29) 		14.43 58.99% 3,243,485 -63,819 -2.3
19.13
42
38.90
36 tháng
(2023-01-03) 		5.63 16.93% 5,137,332 -482,756 -15.5
18.47
42
38.90
60 tháng
(2021-01-13) 		20.25 108.54% 11,057,765 -73,356 9.4
15.94
49.33
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
10.97
 2,339 11.15 11.15 10.48 0 100 -0.0
15/05/2020
11.15
 10 11.15 11.15 11.15 0 0 0
14/05/2020
11.15
 10 11.15 11.15 11.15 0 0 0
13/05/2020
11.15
 2,249 11.40 11.40 10.54 0 0 0
12/05/2020
11.40
 0 11.40 11.40 11.40 0 0 0
11/05/2020
11.40
 0 11.40 11.40 11.40 0 0 0
08/05/2020
11.40
 620 11.40 11.40 10.30 0 0 0
07/05/2020
11.40
 389 11.52 11.52 10.72 0 0 0
06/05/2020
11.52
 0 11.52 11.52 11.52 0 0 0
05/05/2020
11.52
 0 11.52 11.52 11.52 0 0 0
04/05/2020
11.52
 500 11.64 11.64 11.52 0 0 0
29/04/2020
11.64
 0 11.64 11.64 11.64 0 0 0
28/04/2020
11.64
 100 11.52 11.64 11.64 0 0 0
27/04/2020
11.52
 200 10.54 11.52 10.54 0 0 0
24/04/2020
10.54
 0 10.54 10.54 10.54 0 0 0
23/04/2020
10.54
 500 11.58 11.58 10.54 0 0 0
22/04/2020
11.58
 255 12.81 12.81 11.58 0 20 -0.0
21/04/2020
12.81
 0 12.81 12.81 12.81 0 0 0
20/04/2020
12.81
 100 11.71 12.81 12.81 0 0 0
17/04/2020
11.71
 3,320 10.72 11.71 9.68 0 0 0
16/04/2020
10.72
 4 10.72 10.72 10.72 0 0 0
15/04/2020
10.72
 130 11.64 11.64 10.72 0 0 0
14/04/2020
11.64
 0 11.64 11.64 11.64 0 0 0
13/04/2020
11.64
 500 12.26 12.26 11.64 0 0 0
10/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
09/04/2020
12.26
 111 12.26 12.26 12.26 0 0 0
08/04/2020
12.26
 2,010 12.26 12.26 12.26 0 0 0
07/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
06/04/2020
12.26
 3,400 12.26 13.36 12.26 0 0 0
03/04/2020
12.26
 2,648 12.56 12.56 12.26 0 0 0
01/04/2020
12.56
 510 12.56 12.56 12.56 0 0 0
31/03/2020
12.56
 38,300 11.64 12.56 11.03 0 5,000 -0.1
30/03/2020
11.64
 10,710 11.15 11.64 10.23 0 0 0
27/03/2020
11.15
 65,700 10.17 11.15 10.17 0 0 0
26/03/2020
10.17
 531,030 9.25 10.17 9.32 5,000 0 0.1
25/03/2020
9.25
 3,903 9.25 9.25 9.19 0 0 0
24/03/2020
9.25
 20 9.25 9.25 9.25 0 0 0
23/03/2020
9.25
 3,800 9.19 9.25 9.25 0 3,000 -0.0
20/03/2020
9.19
 4,600 9.19 9.19 9.19 0 0 0
19/03/2020
9.19
 3,620 9.19 9.19 9.19 0 3,600 -0.1
18/03/2020
9.19
 69,012 9.19 9.19 9.19 0 0 0
17/03/2020
9.19
 900 9.19 9.19 9.19 0 0 0
16/03/2020
9.19
 7,120 9.19 9.19 9.19 0 0 0
13/03/2020
9.19
 2,300 9.19 9.50 9.19 0 0 0
12/03/2020
9.19
 8,200 9.19 9.19 9.19 0 0 0
11/03/2020
9.19
 3,400 9.19 9.25 9.19 200 0 0.0
10/03/2020
9.19
 0 9.19 9.19 9.19 0 0 0
09/03/2020
9.19
 35,400 9.25 10.17 9.19 3,300 29,100 -0.4
06/03/2020
9.25
 300 9.81 9.81 9.25 0 0 0
05/03/2020
9.81
 7,100 9.68 9.81 9.81 0 0 0
04/03/2020
9.68
 2,300 9.81 9.81 9.68 0 0 0
03/03/2020
9.81
 100 9.68 9.81 9.81 0 0 0
02/03/2020
9.68
 500 9.50 9.68 9.68 0 0 0
28/02/2020
9.50
 4,500 9.50 9.50 9.19 500 2,500 -0.0
27/02/2020
9.50
 2,124 10.05 10.05 9.50 0 0 0
26/02/2020
10.05
 26 10.05 10.05 10.05 0 0 0
25/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
24/02/2020
10.05
 0 10.05 10.05 10.05 0 0 0
21/02/2020
10.05
 3,476 10.11 10.11 9.19 0 0 0
20/02/2020
10.11
 305,100 9.19 10.11 9.19 0 154,700 -2.6
19/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
18/02/2020
9.19
 6,403 9.19 9.19 9.19 3,000 0 0.0
17/02/2020
9.19
 100 9.19 9.19 9.19 100 100 0
14/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
13/02/2020
9.19
 900 9.19 9.19 9.19 0 0 0
12/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
11/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
10/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
07/02/2020
9.19
 1,000 9.19 9.19 9.19 0 0 0
06/02/2020
9.19
 700 9.19 9.19 9.19 0 0 0
05/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
04/02/2020
9.19
 0 9.19 9.19 9.19 0 0 0
03/02/2020
9.19
 1,100 9.19 9.19 9.19 0 0 0
31/01/2020
9.19
 0 9.19 9.19 9.19 0 0 0
30/01/2020
9.19
 220 9.25 9.25 9.19 0 0 0
22/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
21/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
20/01/2020
9.25
 51 9.25 9.25 9.25 0 0 0
17/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/01/2020
9.25
 55 9.25 9.25 9.25 10 0 0.0
15/01/2020
9.25
 2,200 9.25 9.25 9.25 0 0 0
14/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
13/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
10/01/2020
9.25
 10,428 9.25 9.50 9.25 0 0 0
09/01/2020
9.25
 2,100 9.25 9.25 9.25 0 0 0
08/01/2020
9.25
 6,100 9.19 9.25 9.25 0 0 0
07/01/2020
9.19
 87 9.19 9.19 9.19 0 0 0
06/01/2020
9.19
 100 9.81 9.81 9.19 0 0 0
03/01/2020
9.81
 3,200 10.85 10.91 9.81 0 0 0
02/01/2020
10.85
 1,450 11.95 11.95 10.85 0 0 0
31/12/2019
11.95
 36,450 11.46 11.95 11.95 0 0 0
30/12/2019
11.46
 165,900 11.34 11.46 11.03 0 5,500 -0.1
27/12/2019
11.34
 40,000 11.34 11.34 11.34 0 0 0
26/12/2019
11.34
 79,800 10.60 11.34 10.42 0 6,000 -0.1
25/12/2019
10.60
 33,700 9.74 10.60 9.44 0 0 0
24/12/2019
9.74
 500 8.95 9.74 9.74 0 0 0
23/12/2019
8.95
 0 8.95 8.95 8.95 0 0 0
20/12/2019
8.95
 0 8.95 8.95 8.95 0 0 0
19/12/2019
8.95
 60 8.95 8.95 8.95 0 0 0
18/12/2019
8.95
 0 8.95 8.95 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |