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
(2024-10-29) 		-1.20 -3.81% 28,219 100 0.0
29.50
32
30.30
2 tháng
(2024-09-30) 		-3.90 -11.40% 75,477 700 0.0
29.50
34.20
30.30
3 tháng
(2024-08-30) 		-0.60 -1.94% 135,839 -2,260 -0.1
28.70
34.20
30.30
6 tháng
(2024-06-03) 		-2.70 -8.18% 392,970 40 -0.1
28.70
34.40
30.30
12 tháng
(2023-12-04) 		-18.70 -38.16% 1,131,218 -45,357 -1.6
28.70
56
30.30
24 tháng
(2022-12-09) 		4.10 15.65% 2,998,901 -500,294 -16.6
24
56
30.30
36 tháng
(2021-12-14) 		-21.10 -41.05% 7,060,778 -33,094 10.9
24
74
30.30
60 tháng
(2019-12-25) 		14.40 90.53% 10,872,687 -193,094 8.0
13.79
74
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
06/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
05/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
04/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
03/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
02/07/2018
21.29
 0 21.29 21.29 21.29 0 0 0
29/06/2018
21.29
 28,200 19.36 21.29 19.27 0 9,100 -0.2
28/06/2018
19.36
 13,568 19.09 19.36 19.09 0 8,000 -0.2
27/06/2018
19.09
 17,500 17.60 19.09 17.51 0 13,100 -0.3
26/06/2018
17.60
 8,000 17.42 17.60 17.16 0 2,100 -0.0
25/06/2018
17.42
 0 17.42 17.42 17.42 0 0 0
22/06/2018
17.42
 0 17.42 17.42 17.42 0 0 0
21/06/2018
17.42
 202 17.42 17.42 17.42 0 0 0
20/06/2018
17.42
 330 17.51 17.51 16.10 0 0 0
19/06/2018
17.51
 0 17.51 17.51 17.51 0 0 0
18/06/2018
17.51
 10 17.51 17.51 17.51 10 0 0.0
15/06/2018
17.51
 400 17.16 17.60 17.51 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2018
17.16
 2,719 17.25 17.60 16.81 200 0 0.0
13/06/2018
17.25
 2,500 17.25 17.25 17.25 0 0 0
12/06/2018
17.25
 2,709 16.83 17.25 17.25 0 100 -0.0
11/06/2018
16.83
 370 16.83 16.83 16.83 0 0 0
08/06/2018
16.83
 2,840 16.83 17.25 16.42 0 1,200 -0.0
07/06/2018
16.83
 28,300 16.50 16.83 16.17 27,800 100 0.6
06/06/2018
16.50
 600 17.50 17.50 16.17 0 0 0
05/06/2018
17.50
 100 17.16 17.50 17.50 0 0 0
04/06/2018
17.16
 48 17.16 17.16 17.16 0 0 0
01/06/2018
17.16
 6,330 16.83 17.16 16.58 1,300 5,600 -0.1
31/05/2018
16.83
 5,300 15.75 16.83 15.75 0 5,100 -0.1
30/05/2018
15.75
 100 16.58 16.58 15.75 0 0 0
29/05/2018
16.58
 290 16.58 16.58 16.58 200 200 0
28/05/2018
16.58
 1,800 17.41 17.41 16.58 0 0 0
25/05/2018
17.41
 0 17.41 17.41 17.41 0 0 0
24/05/2018
17.41
 5,000 17.83 17.83 17.41 5,000 5,000 0
23/05/2018
17.83
 6,858 17.33 17.83 17.00 6,800 6,100 0.0
22/05/2018
17.33
 1,387 16.58 17.33 16.83 0 100 -0.0
21/05/2018
16.58
 1,311 16.33 16.67 16.33 0 1,100 -0.0
18/05/2018
16.33
 220 16.33 16.67 16.33 0 100 -0.0
17/05/2018
16.33
 1,000 17.66 17.66 16.33 0 0 0
16/05/2018
17.66
 1,670 17.74 17.74 17.50 400 0 0.0
15/05/2018
17.74
 120 17.33 17.74 17.74 0 100 -0.0
14/05/2018
17.33
 220 16.50 17.33 16.83 100 100 0
11/05/2018
16.50
 200 17.41 17.83 16.50 100 100 0
10/05/2018
17.41
 300 15.84 17.41 17.41 100 300 -0.0
09/05/2018
15.84
 220 16.83 17.16 15.84 0 100 -0.0
08/05/2018
16.83
 0 16.83 16.83 16.83 0 0 0
07/05/2018
16.83
 0 16.83 16.83 16.83 0 0 0
04/05/2018
16.83
 90 16.83 16.83 16.83 0 0 0
03/05/2018
16.83
 120 17.91 17.91 16.83 0 0 0
02/05/2018
17.91
 1,421 19.57 19.57 17.91 100 0 0.0
27/04/2018
19.57
 0 19.57 19.57 19.57 0 0 0
26/04/2018
19.57
 6,700 18.08 19.57 17.99 6,700 600 0.1
24/04/2018
18.08
 1,000 18.08 19.40 18.08 900 0 0.0
23/04/2018
18.08
 3,406 17.74 18.66 18.08 2,700 0 0.1
20/04/2018
17.74
 1,000 17.25 17.74 17.74 0 0 0
19/04/2018
17.25
 1,365 17.41 17.41 17.25 1,300 0 0.0
18/04/2018
17.41
 4,449 17.50 17.50 16.67 0 700 -0.0
17/04/2018
17.50
 0 17.50 17.50 17.50 0 0 0
16/04/2018
17.50
 10 17.50 17.50 17.50 0 0 0
13/04/2018
17.50
 120 19.07 19.07 17.50 0 0 0
12/04/2018
19.07
 1,200 19.24 19.24 19.07 0 1,200 -0.0
11/04/2018
19.24
 0 19.24 19.24 19.24 0 0 0
10/04/2018
19.24
 4,800 19.24 19.24 19.24 0 2,900 -0.1
09/04/2018
19.24
 8,060 19.57 19.57 18.66 8,000 8,060 -0.0
06/04/2018
19.57
 5,420 19.57 19.57 19.07 5,200 100 0.1
05/04/2018
19.57
 0 19.57 19.57 19.57 0 0 0
04/04/2018
19.57
 0 19.57 19.57 19.57 0 0 0
03/04/2018
19.57
 0 19.57 19.57 19.57 0 0 0
02/04/2018
19.57
 7,056 19.65 19.65 19.57 0 1,100 -0.0
30/03/2018
19.65
 5,086 18.24 19.65 19.07 5,000 0 0.1
29/03/2018
18.24
 0 18.24 18.24 18.24 0 0 0
28/03/2018
18.24
 2,086 18.99 18.99 17.74 0 800 -0.0
27/03/2018
18.99
 90 18.99 18.99 18.99 0 0 0
26/03/2018
18.99
 2,690 18.24 18.99 18.41 0 0 0
23/03/2018
18.24
 0 18.24 18.24 18.24 0 0 0
22/03/2018
18.24
 0 18.24 18.24 18.24 0 0 0
21/03/2018
18.24
 0 18.24 18.24 18.24 0 0 0
20/03/2018
18.24
 0 18.24 18.24 18.24 0 0 0
19/03/2018
18.24
 1,895 19.82 19.90 17.99 0 0 0
16/03/2018
19.82
 5,000 18.24 19.82 19.82 5,000 0 0.1
15/03/2018
18.24
 100 19.07 19.07 18.24 0 0 0
14/03/2018
19.07
 0 19.07 19.07 19.07 0 0 0
13/03/2018
19.07
 0 19.07 19.07 19.07 0 0 0
12/03/2018
19.07
 3,100 18.66 19.07 17.41 0 3,000 -0.1
09/03/2018
18.66
 84 18.66 18.66 18.66 0 0 0
08/03/2018
18.66
 12,100 17.50 18.66 18.16 0 0 0
07/03/2018
17.50
 181 18.74 18.74 17.50 0 0 0
06/03/2018
18.74
 2,760 18.82 18.82 18.74 2,700 10 0.1
05/03/2018
18.82
 4,400 17.41 18.82 17.41 1,300 0 0.0
02/03/2018
17.41
 2,110 17.25 17.41 17.25 0 0 0
01/03/2018
17.25
 7,301 19.15 19.15 17.25 0 2,100 -0.0
28/02/2018
19.15
 4,810 18.49 19.15 18.49 3,200 0 0.1
27/02/2018
18.49
 199 19.65 19.65 18.49 0 0 0
26/02/2018
19.65
 70 19.65 19.65 19.65 0 0 0
23/02/2018
19.65
 0 19.65 19.65 19.65 0 0 0
22/02/2018
19.65
 0 19.65 19.65 19.65 0 0 0
21/02/2018
19.65
 0 19.65 19.65 19.65 0 0 0
13/02/2018
19.65
 0 19.65 19.65 19.65 0 0 0
12/02/2018
19.65
 200 17.99 19.65 19.65 0 0 0
09/02/2018
17.99
 0 17.99 17.99 17.99 0 0 0
08/02/2018
17.99
 0 17.99 17.99 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |