Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

18.60
-0.10
(-0.53%)
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) 		-0.50 -2.63% 18,600 -3,600 0.0
17.70
19.80
18.60
2 tháng
(2026-08-10) 		0.30 1.65% 49,200 -4,000 0.0
17.70
23.20
18.60
3 tháng
(2026-07-10) 		-6.30 -25.40% 94,900 -4,000 0.0
17.70
24.80
18.60
6 tháng
(2026-04-13) 		-11 -37.29% 209,800 -3,900 0.0
17.70
33.40
18.60
12 tháng
(2025-10-13) 		-6.50 -26% 885,700 -15,600 -0.4
17.70
42
18.60
24 tháng
(2024-10-18) 		-2.77 -13.01% 2,657,536 -23,762 -0.8
13.20
42
18.60
36 tháng
(2023-10-24) 		-4.97 -21.16% 3,953,949 -69,319 -2.4
13.20
42
18.60
60 tháng
(2021-11-03) 		-6.90 -27.17% 10,123,851 -60,656 9.9
13.20
48.73
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
13.27
 0 13.27 13.27 13.27 0 0 0
09/08/2017
13.27
 4,900 13.27 13.27 13.27 4,900 4,200 0.0
08/08/2017
13.16
 430 12.55 13.16 12.55 0 0 0
07/08/2017
13.05
 400 13.05 13.05 13.05 0 0 0
04/08/2017
13.05
 500 13.05 13.05 12.99 0 0 0
03/08/2017
12.99
 8 12.99 12.99 12.99 0 0 0
02/08/2017
12.99
 592 13.16 13.16 12.99 0 0 0
01/08/2017
13.05
 6,420 13.05 13.10 12.49 0 6,300 -0.1
31/07/2017
13.82
 0 13.82 13.82 13.82 0 0 0
28/07/2017
13.82
 1,262 12.99 14.04 12.99 900 0 0.0
27/07/2017
13.54
 1,230 12.99 13.54 12.99 1,000 0 0.0
26/07/2017
12.88
 0 12.88 12.88 12.88 0 0 0
25/07/2017
12.88
 12,162 13.60 14.04 12.88 12,000 0 0.3
24/07/2017
12.99
 400 13.71 13.76 12.99 0 0 0
21/07/2017
12.99
 1,723 12.99 12.99 12.16 0 0 0
20/07/2017
12.71
 654 12.71 12.71 12.71 0 0 0
19/07/2017
12.82
 564 12.82 12.82 12.82 0 0 0
18/07/2017
13.82
 0 13.82 13.82 13.82 0 0 0
17/07/2017
13.82
 5,044 13.82 13.82 13.82 5,000 0 0.1
14/07/2017
13.82
 5,380 13.82 13.82 13.82 5,200 0 0.1
13/07/2017
13.82
 9,867 13.82 13.82 13.82 9,800 0 0.2
12/07/2017
14.04
 10,936 14.10 14.10 13.99 9,800 0 0.2
11/07/2017
13.32
 199 13.32 13.32 13.32 0 0 0
10/07/2017
14.15
 0 14.15 14.15 14.15 0 0 0
07/07/2017
14.15
 5,653 14.15 14.15 13.05 0 0 0
06/07/2017
13.54
 1,700 13.49 13.54 13.43 0 0 0
05/07/2017
14.87
 0 14.87 14.87 14.87 0 0 0
04/07/2017
14.87
 200 13.54 14.87 13.54 0 0 0
03/07/2017
15.04
 618 14.81 15.04 14.81 0 0 0
30/06/2017
15.15
 3,100 15.15 15.15 15.15 0 0 0
29/06/2017
14.87
 8,441 12.71 14.87 12.71 3,900 1,000 0.1
28/06/2017
13.76
 3,700 13.49 13.76 13.49 0 1,300 0.0
27/06/2017
12.82
 199 12.82 12.82 12.82 0 100 0.0
26/06/2017
14.10
 0 14.10 14.10 14.10 0 0 0
23/06/2017
14.10
 56 14.10 14.10 14.10 0 0 0
22/06/2017
14.10
 100 14.10 14.10 14.10 100 0 0.0
21/06/2017
12.99
 7,819 12.88 13.43 12.88 0 0 0
20/06/2017
14.26
 0 14.26 14.26 14.26 0 0 0
19/06/2017
14.26
 460 13.10 14.26 13.10 0 0 0
16/06/2017
14.32
 100 14.32 14.32 14.32 0 0 0
15/06/2017
14.04
 0 14.04 14.04 14.04 0 0 0
14/06/2017
14.04
 290 13.10 14.04 13.10 0 0 0
13/06/2017
13.10
 528 13.76 13.82 13.10 0 0 0
12/06/2017
12.88
 2,661 13.65 13.65 12.88 0 0 0
09/06/2017
12.49
 1,875 14.21 14.26 12.49 0 0 0
08/06/2017
12.99
 0 12.99 12.99 12.99 0 0 0
07/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2017
12.99
 5,320 12.49 14.10 12.49 0 0 0
06/06/2017
12.99
 700 12.94 12.99 12.94 0 0 0
05/06/2017
13.25
 0 13.25 13.25 13.25 0 0 0
02/06/2017
13.25
 4,100 13.04 14.52 13.04 0 0 0
01/06/2017
14.41
 1,500 12.99 14.41 12.99 0 0 0
31/05/2017
14.04
 120 14.04 14.04 14.04 0 0 0
30/05/2017
12.83
 0 12.83 12.83 12.83 0 0 0
29/05/2017
12.83
 2,600 12.83 12.83 12.83 0 0 0
26/05/2017
12.73
 1,102 13.83 13.83 12.73 0 0 0
25/05/2017
12.62
 3,830 13.83 13.94 12.62 800 0 0.0
24/05/2017
13.67
 3,481 14.04 14.04 13.67 0 0 0
23/05/2017
13.41
 3,399 14.04 14.04 13.04 0 0 0
22/05/2017
14.41
 4,530 13.62 14.52 13.57 0 0 0
19/05/2017
13.62
 5,196 13.57 13.67 13.57 0 0 0
18/05/2017
14.67
 0 14.67 14.67 14.67 0 0 0
17/05/2017
14.67
 124 14.67 14.67 14.67 0 0 0
16/05/2017
13.62
 290 13.62 13.62 13.62 0 0 0
15/05/2017
14.62
 571 14.62 14.62 14.62 0 0 0
12/05/2017
13.73
 1,735 14.20 14.20 13.73 0 0 0
11/05/2017
14.62
 900 14.62 14.62 14.62 0 0 0
10/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
09/05/2017
14.73
 2,870 13.67 14.73 13.31 0 0 0
08/05/2017
14.73
 99 14.73 14.73 14.73 0 0 0
05/05/2017
14.73
 85 14.73 14.73 14.73 0 0 0
04/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
03/05/2017
14.73
 900 14.67 14.73 14.67 0 0 0
28/04/2017
14.73
 2,200 14.67 14.73 14.67 0 0 0
27/04/2017
13.46
 122 13.46 13.46 13.46 0 0 0
26/04/2017
12.31
 2,000 12.31 12.31 12.31 0 0 0
25/04/2017
13.67
 100 13.67 13.67 13.67 0 0 0
24/04/2017
13.67
 0 13.67 13.67 13.67 0 0 0
21/04/2017
13.67
 296 13.67 13.67 13.67 0 0 0
20/04/2017
13.67
 70 13.67 13.67 13.67 0 0 0
19/04/2017
13.67
 4,000 13.78 13.78 13.67 0 0 0
18/04/2017
13.41
 135 13.41 13.41 13.41 0 0 0
17/04/2017
14.20
 14,440 14.73 15.25 13.78 3,100 0 0.1
14/04/2017
14.99
 9,200 13.99 14.99 13.99 1,200 0 0.0
13/04/2017
14.73
 1 14.73 14.73 14.73 0 0 0
12/04/2017
14.73
 13,600 14.73 14.73 14.73 13,600 0 0.4
11/04/2017
14.78
 600 14.78 14.78 14.78 0 0 0
10/04/2017
14.73
 2,820 14.99 14.99 14.73 2,000 0 0.1
07/04/2017
14.73
 0 14.73 14.73 14.73 0 0 0
05/04/2017
14.73
 2,096 14.20 14.73 14.20 1,100 0 0.0
04/04/2017
13.94
 6,700 13.94 13.94 13.94 5,000 0 0.1
03/04/2017
15.25
 8,705 13.99 15.25 13.99 7,500 0 0.2
31/03/2017
14.99
 1,050 13.99 14.99 13.94 0 0 0
30/03/2017
15.15
 700 15.09 15.15 15.09 0 0 0
29/03/2017
15.20
 1,598 15.15 15.20 14.25 0 0 0
28/03/2017
15.20
 3,200 15.20 15.20 15.20 0 0 0
27/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
24/03/2017
15.25
 20 15.25 15.25 15.25 0 0 0
23/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
22/03/2017
15.25
 66 15.25 15.25 15.25 0 0 0
21/03/2017
15.25
 98 15.25 15.25 15.25 0 0 0

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