CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.45
0.10
(1.87%)
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) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
4.83
 10,620 4.84 4.84 4.83 0 0 0
03/06/2020
4.83
 0 4.83 4.83 4.83 0 0 0
02/06/2020
4.83
 21,460 4.72 4.83 4.72 0 0 0
01/06/2020
4.83
 28,030 4.83 4.84 4.83 0 0 0
29/05/2020
4.73
 7,950 4.69 4.89 4.69 0 0 0
28/05/2020
4.72
 27,370 4.72 4.89 4.72 0 0 0
27/05/2020
4.72
 34,080 4.72 4.72 4.72 0 0 0
26/05/2020
4.83
 17,080 4.89 4.94 4.67 0 0 0
25/05/2020
5
 200 4.39 5 4.39 0 0 0
22/05/2020
4.72
 9,520 4.72 4.72 4.72 0 0 0
21/05/2020
4.72
 11,150 4.76 4.76 4.61 0 0 0
20/05/2020
4.44
 39,020 4.22 4.44 4.22 0 0 0
19/05/2020
4.17
 130,060 4 4.17 4 0 0 0
18/05/2020
4.17
 12,240 3.89 4.17 3.89 0 0 0
15/05/2020
4.17
 15,780 3.99 4.44 3.88 0 0 0
14/05/2020
4.17
 35,750 4.59 4.59 3.99 0 0 0
13/05/2020
4.29
 1,450 4.92 4.92 4.29 0 0 0
12/05/2020
4.61
 10 4.61 4.61 4.61 0 0 0
11/05/2020
4.33
 30 4.33 4.33 4.03 0 0 0
08/05/2020
4.33
 1,650 4.38 4.38 4.33 0 0 0
07/05/2020
4.10
 1,300 4.38 4.38 4.10 0 0 0
06/05/2020
4.10
 10 4.10 4.10 4.10 0 0 0
05/05/2020
3.83
 5,170 3.84 3.84 3.59 0 0 0
04/05/2020
3.86
 2,380 4.11 4.11 3.61 0 0 0
29/04/2020
3.87
 1,190 3.87 4.33 3.87 0 0 0
28/04/2020
4.16
 2,460 3.89 4.16 3.89 0 0 0
27/04/2020
3.89
 750 3.94 3.94 3.89 0 0 0
24/04/2020
3.69
 7,530 3.69 3.69 3.21 0 0 0
23/04/2020
3.45
 8,910 3.01 3.45 3.01 0 0 0
22/04/2020
3.23
 760 3.22 3.23 3.22 0 0 0
21/04/2020
3.02
 5,680 3.01 3.02 2.85 0 0 0
20/04/2020
2.82
 11,060 2.64 2.82 2.64 0 0 0
17/04/2020
2.64
 1,050 2.72 2.72 2.64 0 0 0
16/04/2020
2.72
 2,800 2.72 2.72 2.72 0 0 0
15/04/2020
2.72
 4,550 2.99 2.99 2.65 0 0 0
14/04/2020
2.84
 14,340 2.84 3.11 2.84 0 0 0
13/04/2020
3.06
 50 2.94 3.06 2.94 0 0 0
10/04/2020
3.06
 60 2.90 3.06 2.90 0 0 0
09/04/2020
2.90
 10 2.90 2.90 2.90 0 0 0
08/04/2020
2.71
 630 2.78 2.78 2.70 0 0 0
07/04/2020
2.69
 420 2.53 2.69 2.53 0 0 0
06/04/2020
2.53
 180 2.53 2.53 2.53 0 0 0
03/04/2020
2.53
 10 2.53 2.53 2.53 0 0 0
01/04/2020
2.38
 2,810 2.38 2.38 2.38 0 0 0
31/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
30/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
27/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
26/03/2020
2.56
 60 2.56 2.56 2.56 0 0 0
25/03/2020
2.48
 750 2.48 2.48 2.48 0 0 0
24/03/2020
2.32
 10 2.32 2.32 2.32 0 0 0
23/03/2020
2.17
 27,580 2.39 2.49 2.17 0 0 0
20/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
19/03/2020
2.33
 4,160 2.33 2.49 2.29 0 0 0
18/03/2020
2.46
 126,670 2.46 2.46 2.29 0 0 0
17/03/2020
2.46
 2,380 2.46 2.50 2.46 0 0 0
16/03/2020
2.64
 0 2.64 2.64 2.64 0 0 0
13/03/2020
2.64
 100 2.64 2.64 2.64 0 0 0
12/03/2020
2.83
 2,780 2.51 2.87 2.51 0 0 0
11/03/2020
2.69
 10 2.69 2.69 2.69 0 0 0
10/03/2020
2.55
 3,170 2.55 2.55 2.37 0 0 0
09/03/2020
2.55
 1,110 2.78 2.78 2.55 0 0 0
06/03/2020
2.73
 0 2.73 2.73 2.73 0 0 0
05/03/2020
2.73
 50 2.73 2.73 2.73 0 0 0
04/03/2020
2.94
 3,360 2.62 2.94 2.62 0 0 0
03/03/2020
2.81
 20 2.46 2.81 2.46 0 0 0
02/03/2020
2.62
 10 2.62 2.62 2.62 0 0 0
28/02/2020
2.82
 13,280 2.81 2.82 2.81 0 0 0
27/02/2020
2.80
 1,570 2.80 2.80 2.80 0 0 0
26/02/2020
3.01
 10 3.01 3.01 3.01 0 0 0
25/02/2020
2.82
 0 2.82 2.82 2.82 0 0 0
24/02/2020
2.82
 0 2.82 2.82 2.82 0 0 0
21/02/2020
2.82
 0 2.82 2.82 2.82 0 0 0
20/02/2020
2.82
 5,000 2.82 2.82 2.82 0 0 0
19/02/2020
2.82
 760 2.64 2.82 2.64 0 0 0
18/02/2020
2.64
 30 2.63 2.64 2.63 0 0 0
17/02/2020
2.47
 10 2.47 2.47 2.47 0 0 0
14/02/2020
2.64
 2,500 2.63 2.67 2.63 0 0 0
13/02/2020
2.81
 20 2.81 2.81 2.81 0 0 0
12/02/2020
2.63
 3,010 2.78 2.78 2.61 0 0 0
11/02/2020
2.78
 800 2.78 2.78 2.78 0 0 0
10/02/2020
2.98
 10 2.98 2.98 2.98 0 0 0
07/02/2020
2.79
 1,750 2.84 2.84 2.79 0 0 0
06/02/2020
2.84
 420 2.84 2.84 2.84 0 0 0
05/02/2020
2.98
 460 2.98 2.98 2.98 0 0 0
04/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
03/02/2020
3.20
 0 3.20 3.20 3.20 0 0 0
31/01/2020
3.20
 40 3.20 3.20 3.20 0 0 0
30/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
22/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
21/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
20/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
17/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
16/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
15/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
14/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
13/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
10/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
09/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
08/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0
07/01/2020
3.44
 0 3.44 3.44 3.44 0 0 0

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