CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.69
0.12
(2.63%)
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
(2024-10-21) 		0.01 0.22% 221,700 -2,200 -0.0
4.41
4.86
4.57
2 tháng
(2024-09-23) 		-0.43 -8.60% 489,700 2,400 0.0
4.41
5.10
4.57
3 tháng
(2024-08-22) 		-0.75 -14.10% 716,000 2,400 0.0
4.41
5.32
4.57
6 tháng
(2024-05-24) 		-1.01 -18.10% 1,860,700 5,700 0.0
4.41
5.86
4.57
12 tháng
(2023-11-27) 		-0.92 -16.76% 7,325,000 16,500 0.1
4.41
6.49
4.57
24 tháng
(2022-12-01) 		-1.49 -24.59% 31,347,800 69,300 1.0
4.41
8.46
4.57
36 tháng
(2021-12-06) 		-10.76 -70.20% 119,271,800 30,008 12.2
3.84
46.11
4.57
60 tháng
(2019-12-17) 		1.14 33.32% 121,484,940 34,628 12.3
2.17
46.11
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
5.55
 13,400 5.60 5.65 5.55 0 0 0
01/07/2024
5.65
 21,100 5.54 5.65 5.50 0 0 0
28/06/2024
5.54
 23,400 5.55 5.56 5.54 0 0 0
27/06/2024
5.55
 6,900 5.65 5.65 5.55 0 0 0
26/06/2024
5.59
 29,200 5.60 5.60 5.54 0 0 0
25/06/2024
5.60
 37,100 5.52 5.66 5.52 0 2,700 -0.0
24/06/2024
5.52
 48,500 5.60 5.64 5.52 0 21,500 -0.1
21/06/2024
5.77
 12,200 5.98 5.98 5.65 0 0 0
20/06/2024
5.65
 48,200 5.63 5.70 5.60 0 0 0
19/06/2024
5.63
 36,700 5.60 5.66 5.58 0 0 0
18/06/2024
5.69
 3,200 5.62 5.70 5.60 0 0 0
17/06/2024
5.70
 9,000 5.63 5.70 5.60 0 0 0
14/06/2024
5.61
 37,600 5.75 5.77 5.61 0 0 0
13/06/2024
5.78
 4,600 6 6 5.67 0 0 0
12/06/2024
5.75
 31,600 5.85 5.86 5.66 0 0 0
11/06/2024
5.70
 15,800 5.64 5.80 5.61 0 3,000 -0.0
10/06/2024
5.61
 14,200 5.75 5.99 5.61 0 0 0
07/06/2024
5.73
 3,600 5.70 5.74 5.70 0 0 0
06/06/2024
5.70
 19,200 5.78 5.78 5.60 0 0 0
05/06/2024
5.61
 29,200 5.65 5.70 5.60 0 0 0
04/06/2024
5.65
 23,100 5.70 5.70 5.65 0 0 0
03/06/2024
5.70
 20,500 5.79 5.81 5.70 0 0 0
31/05/2024
5.81
 6,800 5.80 5.82 5.72 0 0 0
30/05/2024
5.82
 12,700 5.73 5.83 5.65 1,000 0 0.0
29/05/2024
5.72
 91,400 5.70 5.84 5.67 0 5,000 -0.0
28/05/2024
5.66
 29,200 5.67 5.70 5.61 4,000 0 0.0
27/05/2024
5.66
 10,300 5.55 5.80 5.55 0 0 0
24/05/2024
5.58
 16,900 5.54 5.70 5.54 800 0 0.0
23/05/2024
5.70
 32,800 5.62 5.75 5.50 1,000 0 0.0
22/05/2024
5.75
 50,300 5.79 5.79 5.32 0 0 0
21/05/2024
5.65
 13,200 5.71 5.72 5.65 0 0 0
20/05/2024
5.80
 2,800 5.70 5.90 5.70 0 0 0
17/05/2024
5.70
 8,100 5.75 5.80 5.70 0 0 0
16/05/2024
5.80
 65,000 5.98 5.98 5.80 1,600 0 0.0
15/05/2024
5.81
 51,600 5.89 5.98 5.80 0 0 0
14/05/2024
5.89
 42,200 5.72 5.96 5.70 1,000 0 0.0
13/05/2024
5.80
 44,300 5.80 5.91 5.70 0 0 0
10/05/2024
5.79
 17,200 5.70 5.94 5.70 0 0 0
09/05/2024
5.85
 195,600 5.60 6 5.57 0 0 0
08/05/2024
5.83
 189,500 5.81 5.83 5.51 0 0 0
07/05/2024
5.89
 43,000 5.71 5.99 5.70 0 0 0
06/05/2024
5.82
 19,700 6.15 6.15 5.77 0 1,100 -0.0
03/05/2024
5.77
 409,200 5.30 5.77 5.30 1,100 0 0.0
02/05/2024
5.40
 6,800 5.18 5.45 5.18 0 0 0
26/04/2024
5.30
 20,000 5.35 5.37 5.18 5,000 0 0.0
25/04/2024
5.38
 392,600 5.30 5.40 5.15 0 0 0
24/04/2024
5.50
 6,400 5.31 5.70 5.31 1,400 0 0.0
23/04/2024
5.45
 5,400 5.50 5.51 5.36 0 1,700 -0.0
22/04/2024
5.50
 419,700 5.49 5.56 5.35 0 28,900 -0.2
19/04/2024
5.20
 13,300 5.50 5.50 5.15 0 6,100 -0.0
17/04/2024
5.50
 22,900 5.50 5.67 5.33 0 16,600 -0.1
16/04/2024
5.69
 30,900 5.60 5.69 5.32 100 12,000 -0.1
15/04/2024
5.70
 26,100 5.71 5.72 5.70 0 0 0
12/04/2024
5.81
 16,500 5.83 5.83 5.70 0 0 0
11/04/2024
5.70
 9,400 5.79 5.79 5.70 0 0 0
10/04/2024
5.80
 6,300 5.69 5.83 5.65 4,000 0 0.0
09/04/2024
5.69
 17,100 5.53 5.91 5.53 0 0 0
08/04/2024
5.53
 8,300 5.82 5.82 5.53 0 0 0
05/04/2024
5.80
 40,500 5.93 5.93 5.80 0 13,000 -0.1
04/04/2024
5.92
 13,200 6.16 6.16 5.92 0 8,600 -0.1
03/04/2024
5.98
 28,800 6.05 6.05 5.98 25,000 0 0.1
02/04/2024
6.03
 42,900 6.10 6.10 5.91 0 0 0
01/04/2024
6.05
 5,600 6.14 6.14 5.95 0 0 0
29/03/2024
5.96
 6,700 6.27 6.27 5.93 0 0 0
28/03/2024
6.08
 4,300 5.97 6.08 5.90 0 0 0
27/03/2024
6.10
 10,200 5.93 6.10 5.93 0 0 0
26/03/2024
6.05
 67,800 5.95 6.10 5.95 0 0 0
25/03/2024
5.96
 71,900 6.03 6.03 5.91 0 0 0
22/03/2024
6.03
 33,700 6.02 6.10 6 0 0 0
21/03/2024
6.16
 47,400 6.16 6.33 5.94 0 3,400 -0.0
20/03/2024
5.92
 15,400 6.17 6.19 5.90 0 0 0
19/03/2024
5.98
 42,800 6.05 6.05 5.90 0 0 0
18/03/2024
5.90
 115,700 6.10 6.10 5.83 0 0 0
15/03/2024
6.11
 91,600 6.19 6.19 5.90 0 0 0
14/03/2024
6.05
 70,800 6.03 6.18 6 0 0 0
13/03/2024
6.03
 62,900 5.92 6.08 5.90 0 0 0
12/03/2024
5.92
 25,000 5.90 5.93 5.80 0 0 0
11/03/2024
5.90
 19,600 5.81 5.90 5.80 100 0 0.0
08/03/2024
5.90
 22,100 5.90 5.90 5.90 0 100 -0.0
07/03/2024
5.90
 44,400 5.82 5.90 5.76 0 100 -0.0
06/03/2024
5.93
 9,300 5.93 5.95 5.93 0 100 -0.0
05/03/2024
5.93
 20,700 5.82 5.95 5.76 0 0 0
04/03/2024
5.82
 28,100 5.91 6.10 5.80 0 0 0
01/03/2024
5.92
 20,800 5.93 5.98 5.81 0 100 -0.0
29/02/2024
5.93
 58,000 5.91 5.95 5.80 0 0 0
28/02/2024
5.93
 11,000 5.90 6.09 5.90 0 0 0
27/02/2024
6.10
 15,800 6.17 6.17 5.89 0 0 0
26/02/2024
5.99
 18,300 6 6.05 5.87 0 200 -0.0
23/02/2024
6
 86,300 5.86 6.19 5.86 3,100 200 0.0
22/02/2024
5.85
 37,300 5.84 5.98 5.84 0 100 -0.0
21/02/2024
5.84
 21,200 5.82 5.86 5.82 0 0 0
20/02/2024
5.82
 37,100 5.75 5.88 5.75 900 0 0.0
19/02/2024
5.79
 39,100 5.72 5.82 5.71 0 9,300 -0.1
16/02/2024
5.79
 5,300 5.70 5.80 5.70 0 0 0
15/02/2024
5.79
 17,400 5.76 5.79 5.74 0 0 0
07/02/2024
5.76
 12,800 5.79 5.80 5.75 0 0 0
06/02/2024
5.76
 30,500 5.65 5.80 5.65 0 0 0
05/02/2024
5.65
 4,700 5.60 5.70 5.60 0 0 0
02/02/2024
5.64
 15,000 5.80 5.80 5.52 0 0 0
01/02/2024
5.62
 11,300 5.79 5.79 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |