CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.98
-0.16
(-3.11%)
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
(2024-08-21) 		-0.34 -6.39% 237,400 0 0
4.78
5.32
4.98
2 tháng
(2024-07-22) 		-0.52 -9.45% 586,400 23,700 0.1
4.73
5.60
4.98
3 tháng
(2024-06-24) 		-0.54 -9.78% 895,000 -2,500 -0.0
4.73
5.86
4.98
6 tháng
(2024-03-25) 		-0.98 -16.44% 3,849,100 -52,500 -0.3
4.73
6.10
4.98
12 tháng
(2023-09-26) 		-0.82 -14.14% 8,771,100 20,300 0.2
4.73
6.49
4.98
24 tháng
(2022-10-03) 		-3.42 -40.71% 41,989,800 118,060 1.4
3.84
8.78
4.98
36 tháng
(2021-10-06) 		-1.13 -18.51% 119,211,600 16,908 12.2
3.84
46.11
4.98
60 tháng
(2019-10-17) 		1.65 49.40% 121,056,150 24,328 12.2
2.17
46.11
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
3.33
 4,300 3.32 3.33 3.10 0 0 0
24/11/2017
3.32
 1,210 3.11 3.32 2.92 0 0 0
23/11/2017
3.11
 0 3.11 3.11 3.11 0 0 0
22/11/2017
3.11
 1,010 3.08 3.11 2.90 0 0 0
21/11/2017
3.08
 2,580 2.89 3.08 2.90 0 0 0
20/11/2017
2.89
 130 3.11 3.17 2.89 0 0 0
17/11/2017
3.11
 0 3.11 3.11 3.11 0 0 0
16/11/2017
3.11
 0 3.11 3.11 3.11 0 0 0
15/11/2017
3.11
 12,910 3.06 3.11 2.84 0 0 0
14/11/2017
3.06
 6,120 2.94 3.06 2.95 0 3,800 -0.0
13/11/2017
2.94
 1,210 3.15 3.15 2.94 0 0 0
10/11/2017
3.15
 2,290 3.15 3.15 3.15 0 0 0
09/11/2017
3.15
 23,970 3.38 3.38 3.15 0 0 0
08/11/2017
3.38
 10 3.32 3.38 3.38 0 0 0
07/11/2017
3.32
 5,000 3.32 3.32 3.32 0 0 0
06/11/2017
3.32
 15,200 3.32 3.32 3.32 0 0 0
03/11/2017
3.32
 0 3.32 3.32 3.32 0 0 0
02/11/2017
3.32
 11,000 3.23 3.32 3.32 0 0 0
01/11/2017
3.23
 200 3.47 3.47 3.23 0 0 0
31/10/2017
3.47
 10 3.33 3.47 3.47 0 0 0
30/10/2017
3.33
 5,010 3.39 3.39 3.33 0 0 0
27/10/2017
3.39
 3,010 3.50 3.61 3.39 0 0 0
26/10/2017
3.50
 2,660 3.39 3.50 3.39 0 0 0
25/10/2017
3.39
 5,110 3.61 3.61 3.39 0 0 0
24/10/2017
3.61
 5,020 3.62 3.62 3.50 0 0 0
23/10/2017
3.62
 21,550 3.44 3.62 3.44 0 0 0
20/10/2017
3.44
 17,760 3.39 3.44 3.39 0 0 0
19/10/2017
3.39
 5,890 3.50 3.53 3.39 0 0 0
18/10/2017
3.50
 175,190 3.37 3.56 3.38 0 0 0
17/10/2017
3.37
 122,380 3.61 3.61 3.37 0 0 0
16/10/2017
3.61
 168,760 3.61 3.61 3.37 0 0 0
13/10/2017
3.61
 171,130 3.57 3.78 3.36 0 0 0
12/10/2017
3.57
 177,510 3.33 3.57 3.33 0 0 0
11/10/2017
3.33
 173,210 3.33 3.34 3.33 0 0 0
10/10/2017
3.33
 162,760 3.33 3.50 3.33 0 0 0
09/10/2017
3.33
 182,300 3.33 3.39 3.33 0 0 0
06/10/2017
3.33
 178,840 3.33 3.33 3.33 0 0 0
05/10/2017
3.33
 174,070 3.33 3.50 3.28 0 0 0
04/10/2017
3.33
 175,650 3.52 3.52 3.27 0 0 0
03/10/2017
3.52
 3,020 3.78 3.78 3.52 0 0 0
02/10/2017
3.78
 0 3.78 3.78 3.78 0 0 0
29/09/2017
3.78
 130 3.78 3.78 3.78 0 0 0
28/09/2017
3.78
 1,020 3.89 4.11 3.78 0 0 0
27/09/2017
3.89
 0 3.89 3.89 3.89 0 0 0
26/09/2017
3.89
 700 3.89 3.89 3.62 0 0 0
25/09/2017
3.89
 1,000 3.78 4.03 3.89 0 0 0
22/09/2017
3.78
 220 3.75 3.86 3.78 0 0 0
21/09/2017
3.75
 15,360 3.60 3.75 3.61 0 0 0
20/09/2017
3.60
 29,010 3.56 3.61 3.50 0 0 0
19/09/2017
3.56
 21,210 3.48 3.60 3.48 0 0 0
18/09/2017
3.48
 16,100 3.49 3.49 3.44 0 0 0
15/09/2017
3.49
 38,080 3.49 3.49 3.33 0 0 0
14/09/2017
3.49
 7,490 3.33 3.49 3.22 0 0 0
13/09/2017
3.33
 3,510 3.33 3.33 3.33 0 0 0
12/09/2017
3.33
 310 3.47 3.47 3.33 0 0 0
11/09/2017
3.47
 10 3.49 3.49 3.47 0 0 0
08/09/2017
3.49
 2,680 3.51 3.51 3.33 0 0 0
07/09/2017
3.51
 10,000 3.54 3.54 3.33 0 0 0
06/09/2017
3.54
 31,630 3.46 3.55 3.39 0 0 0
05/09/2017
3.46
 25,400 3.39 3.46 3.39 0 0 0
01/09/2017
3.39
 9,900 3.39 3.46 3.39 0 0 0
31/08/2017
3.39
 28,940 3.50 3.50 3.33 0 0 0
30/08/2017
3.50
 68,180 3.44 3.56 3.33 0 0 0
29/08/2017
3.44
 120 3.28 3.49 3.44 0 0 0
28/08/2017
3.28
 17,830 3.25 3.44 3.28 0 0 0
25/08/2017
3.25
 22,020 3.14 3.28 3.21 0 0 0
24/08/2017
3.14
 20,440 3.14 3.22 3.14 0 0 0
23/08/2017
3.14
 100 3.11 3.14 3.14 0 0 0
22/08/2017
3.11
 10 3 3.11 3.11 0 0 0
21/08/2017
3
 440 2.89 3.09 3 0 0 0
18/08/2017
2.89
 5,150 3.06 3.19 2.85 0 0 0
17/08/2017
3.06
 9,360 3.24 3.24 3.02 0 0 0
16/08/2017
3.24
 820 3.28 3.28 3.08 0 0 0
15/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
14/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
11/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
10/08/2017
3.28
 12,230 3.17 3.28 3.16 0 0 0
09/08/2017
3.17
 6,340 3.17 3.17 3.12 0 0 0
08/08/2017
3.17
 7,610 3.23 3.23 3.17 0 0 0
07/08/2017
3.23
 18,030 3.23 3.23 3.09 0 0 0
04/08/2017
3.23
 610 3.07 3.24 3.07 0 0 0
03/08/2017
3.07
 16,600 3.27 3.27 3.04 0 0 0
02/08/2017
3.27
 10 3.27 3.27 3.27 0 0 0
01/08/2017
3.27
 12,040 3.17 3.28 3.15 1,000 0 0.0
31/07/2017
3.17
 13,450 3.19 3.19 3.15 0 0 0
28/07/2017
3.19
 2,980 3.19 3.19 3.17 0 40 -0.0
27/07/2017
3.19
 16,060 3.22 3.22 3.14 0 0 0
26/07/2017
3.22
 6,010 3.25 3.25 3.17 0 0 0
25/07/2017
3.25
 10,320 3.17 3.25 3.17 0 0 0
24/07/2017
3.17
 2,050 3.17 3.17 2.96 0 0 0
21/07/2017
3.17
 6,410 3.19 3.19 3.16 30 0 0.0
20/07/2017
3.19
 5,460 3.27 3.27 3.14 0 0 0
19/07/2017
3.27
 130 3.29 3.29 3.16 0 0 0
18/07/2017
3.29
 500 3.31 3.31 3.28 500 0 0.0
17/07/2017
3.31
 3,970 3.19 3.31 3.17 0 300 -0.0
14/07/2017
3.19
 1,000 3.17 3.19 3.19 0 0 0
13/07/2017
3.17
 2,850 3.23 3.23 3.17 0 1,100 -0.0
12/07/2017
3.23
 3,470 3.23 3.23 3.14 1,000 1,700 -0.0
11/07/2017
3.23
 7,120 3.22 3.23 3.12 0 0 0
10/07/2017
3.22
 6,250 3.12 3.33 3.12 290 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |