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)
07/07/2017
3.12
 16,320 3.13 3.33 3.06 990 0 0.0
06/07/2017
3.13
 40,710 3.28 3.28 3.11 1,860 0 0.0
05/07/2017
3.28
 12,700 3.38 3.38 3.22 0 0 0
04/07/2017
3.38
 120 3.36 3.39 3.38 0 0 0
03/07/2017
3.36
 48,980 3.15 3.37 3.33 0 0 0
30/06/2017
3.15
 14,350 2.94 3.15 3.15 0 0 0
29/06/2017
2.94
 8,590 3.11 3.30 2.94 0 2,710 -0.0
28/06/2017
3.11
 5,000 3.28 3.28 3.11 0 0 0
27/06/2017
3.28
 3,520 3.39 3.39 3.17 0 0 0
26/06/2017
3.39
 3,720 3.28 3.39 3.06 2,710 0 0.0
23/06/2017
3.28
 4,180 3.22 3.28 3.28 0 1,380 -0.0
22/06/2017
3.22
 860 3.33 3.33 3.22 0 840 -0.0
21/06/2017
3.33
 130 3.33 3.46 3.14 0 70 -0.0
20/06/2017
3.33
 3,390 3.22 3.33 3.14 1,380 0 0.0
19/06/2017
3.22
 5,980 3.33 3.35 3.22 2,800 960 0.0
16/06/2017
3.33
 3,760 3.39 3.39 3.28 910 0 0.0
15/06/2017
3.39
 13,280 3.25 3.47 3.28 0 230 -0.0
14/06/2017
3.25
 3,320 3.36 3.39 3.25 0 210 -0.0
13/06/2017
3.36
 7,470 3.21 3.41 3.21 960 0 0.0
12/06/2017
3.21
 12,720 3.38 3.38 3.21 0 990 -0.0
09/06/2017
3.38
 9,790 3.44 3.44 3.23 420 1,450 -0.0
08/06/2017
3.44
 10,130 3.33 3.54 3.28 20 20 0
07/06/2017
3.33
 14,440 3.12 3.33 3.27 410 0 0.0
06/06/2017
3.12
 2,330 3.31 3.31 3.12 580 0 0.0
05/06/2017
3.31
 13,240 3.13 3.33 3.17 0 0 0
02/06/2017
3.13
 20 3.31 3.31 3.13 0 0 0
01/06/2017
3.31
 4,300 3.16 3.33 3.15 1,470 0 0.0
31/05/2017
3.16
 3,340 3.39 3.39 3.16 0 0 0
30/05/2017
3.39
 11,250 3.39 3.39 3.19 0 0 0
29/05/2017
3.39
 10 3.33 3.39 3.39 0 0 0
26/05/2017
3.33
 8,250 3.39 3.39 3.17 0 0 0
25/05/2017
3.39
 14,240 3.42 3.42 3.23 0 0 0
24/05/2017
3.42
 0 3.42 3.42 3.42 0 0 0
23/05/2017
3.42
 180 3.43 3.43 3.22 0 0 0
22/05/2017
3.43
 900 3.33 3.43 3.43 0 0 0
19/05/2017
3.33
 36,300 3.33 3.33 3.33 0 0 0
18/05/2017
3.33
 1,920 3.33 3.44 3.33 0 0 0
17/05/2017
3.33
 42,320 3.33 3.33 3.33 0 0 0
16/05/2017
3.33
 17,240 3.46 3.55 3.28 0 0 0
15/05/2017
3.46
 4,400 3.50 3.50 3.33 0 0 0
12/05/2017
3.50
 5,160 3.50 3.50 3.26 0 0 0
11/05/2017
3.50
 7,390 3.56 3.56 3.44 0 0 0
10/05/2017
3.56
 15,000 3.43 3.56 3.43 0 0 0
09/05/2017
3.43
 17,520 3.44 3.44 3.33 0 0 0
08/05/2017
3.44
 29,140 3.41 3.47 3.33 250 0 0.0
05/05/2017
3.41
 21,810 3.39 3.41 3.17 0 100 -0.0
04/05/2017
3.39
 10 3.39 3.39 3.39 0 0 0
03/05/2017
3.39
 270 3.41 3.41 3.39 0 0 0
28/04/2017
3.41
 0 3.41 3.41 3.41 0 0 0
27/04/2017
3.41
 5,560 3.41 3.41 3.23 0 0 0
26/04/2017
3.41
 13,810 3.41 3.41 3.23 0 1,800 -0.0
25/04/2017
3.41
 29,020 3.42 3.42 3.41 0 0 0
24/04/2017
3.42
 69,150 3.42 3.42 3.38 0 0 0
21/04/2017
3.42
 31,000 3.42 3.42 3.41 0 0 0
20/04/2017
3.42
 3,070 3.41 3.42 3.41 0 0 0
19/04/2017
3.41
 17,290 3.41 3.47 3.19 0 0 0
18/04/2017
3.41
 22,720 3.31 3.44 3.31 0 0 0
17/04/2017
3.31
 18,810 3.17 3.31 3.11 0 0 0
14/04/2017
3.17
 36,480 3.33 3.44 3.14 0 0 0
13/04/2017
3.33
 22,900 3.39 3.39 3.22 0 3,600 -0.0
12/04/2017
3.39
 129,040 3.56 3.61 3.39 0 0 0
11/04/2017
3.56
 30,000 3.50 3.61 3.44 0 0 0
10/04/2017
3.50
 68,290 3.33 3.53 3.39 0 0 0
07/04/2017
3.33
 19,980 3.24 3.46 3.29 0 500 -0.0
05/04/2017
3.24
 28,310 3.43 3.44 3.22 0 0 0
04/04/2017
3.43
 90,240 3.21 3.43 3.28 0 210 -0.0
03/04/2017
3.21
 113,780 3 3.21 2.95 0 0 0
31/03/2017
3
 8,050 2.95 3 2.89 0 0 0
30/03/2017
2.95
 50,510 3.10 3.11 2.95 0 0 0
29/03/2017
3.10
 20,230 3.02 3.11 3.02 0 0 0
28/03/2017
3.02
 2,490 2.91 3.02 2.92 560 0 0.0
27/03/2017
2.91
 15,700 3.07 3.07 2.91 4,700 0 0.0
24/03/2017
3.07
 9,440 3.09 3.09 2.94 0 0 0
23/03/2017
3.09
 28,450 3.08 3.10 2.93 0 0 0
22/03/2017
3.08
 18,470 3.11 3.14 2.91 0 0 0
21/03/2017
3.11
 15,550 3.04 3.11 2.89 0 0 0
20/03/2017
3.04
 21,160 3.05 3.14 2.89 0 0 0
17/03/2017
3.05
 53,590 2.91 3.11 2.82 0 0 0
16/03/2017
2.91
 15,710 2.94 2.94 2.82 0 0 0
15/03/2017
2.94
 5,010 2.91 3.06 2.94 0 0 0
14/03/2017
2.91
 10,930 2.91 2.91 2.82 0 0 0
13/03/2017
2.91
 25,090 2.93 2.93 2.83 0 20,000 -0.1
10/03/2017
2.93
 22,730 2.89 2.94 2.88 0 0 0
09/03/2017
2.89
 10,240 2.89 2.89 2.89 0 0 0
08/03/2017
2.89
 13,780 2.83 2.89 2.83 0 0 0
07/03/2017
2.83
 34,670 2.89 2.89 2.78 0 0 0
06/03/2017
2.89
 73,390 2.94 2.94 2.75 0 0 0
03/03/2017
2.94
 2,310 2.98 2.98 2.89 0 0 0
02/03/2017
2.98
 15,750 2.98 2.98 2.81 0 0 0
01/03/2017
2.98
 2,220 2.99 2.99 2.89 0 0 0
28/02/2017
2.99
 23,120 2.89 3 2.84 0 0 0
27/02/2017
2.89
 246,020 2.89 2.89 2.83 0 0 0
24/02/2017
2.89
 8,240 2.86 2.89 2.88 0 0 0
23/02/2017
2.86
 25,510 3.06 3.06 2.86 0 0 0
22/02/2017
3.06
 36,010 2.97 3.11 2.78 0 0 0
21/02/2017
2.97
 27,650 2.97 2.97 2.89 0 0 0
20/02/2017
2.97
 22,680 2.89 2.97 2.89 0 0 0
17/02/2017
2.89
 12,540 3.11 3.11 2.89 0 0 0
16/02/2017
3.11
 1,910 3.04 3.11 2.87 0 0 0
15/02/2017
3.04
 5,190 3.04 3.08 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |