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
18.70
2 tháng
(2026-08-10) 		0.30 1.65% 49,200 -4,000 0.0
17.70
23.20
18.70
3 tháng
(2026-07-10) 		-6.30 -25.40% 94,900 -4,000 0.0
17.70
24.80
18.70
6 tháng
(2026-04-13) 		-11 -37.29% 209,800 -3,900 0.0
17.70
33.40
18.70
12 tháng
(2025-10-13) 		-6.50 -26% 885,700 -15,600 -0.4
17.70
42
18.70
24 tháng
(2024-10-18) 		-2.77 -13.01% 2,657,536 -23,762 -0.8
13.20
42
18.70
36 tháng
(2023-10-24) 		-4.97 -21.16% 3,953,949 -69,319 -2.4
13.20
42
18.70
60 tháng
(2021-11-03) 		-6.90 -27.17% 10,123,851 -60,656 9.9
13.20
48.73
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2017
15.25
 1 15.25 15.25 15.25 0 0 0
17/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
16/03/2017
15.25
 2,320 13.78 15.25 13.78 2,000 100 0.1
15/03/2017
15.25
 3,000 15.25 15.25 15.25 3,000 0 0.1
14/03/2017
15.25
 2,220 15.25 15.25 15.25 2,200 0 0.1
13/03/2017
15.25
 15,100 15.25 15.25 15.25 15,100 1,000 0.4
10/03/2017
14.88
 0 14.88 14.88 14.88 0 0 0
09/03/2017
14.88
 5,244 14.46 14.88 14.46 5,200 2,700 0.1
08/03/2017
14.31
 0 14.31 14.31 14.31 0 0 0
07/03/2017
14.31
 400 14.31 14.31 14.31 400 0 0.0
06/03/2017
14.31
 0 14.31 14.31 14.31 0 0 0
03/03/2017
14.31
 100 14.31 14.31 14.31 100 0 0.0
02/03/2017
14.36
 4,500 14.31 14.36 14.31 4,300 0 0.1
01/03/2017
14.25
 500 14.25 14.25 14.25 0 0 0
28/02/2017
14.25
 7 14.25 14.25 14.25 0 0 0
27/02/2017
14.25
 0 14.25 14.25 14.25 0 0 0
24/02/2017
14.25
 423 14.31 14.31 14.25 0 0 0
23/02/2017
14.73
 107 14.73 14.73 14.73 0 0 0
22/02/2017
14.73
 0 14.73 14.73 14.73 0 0 0
21/02/2017
14.73
 3,000 14.67 14.73 14.67 3,000 0 0.1
20/02/2017
14.67
 0 14.67 14.67 14.67 0 0 0
17/02/2017
14.67
 0 14.67 14.67 14.67 0 0 0
16/02/2017
14.67
 1,000 14.67 14.67 14.67 1,000 0 0.0
15/02/2017
14.73
 2,900 14.73 14.73 14.73 2,900 0 0.1
14/02/2017
14.20
 2,000 14.20 14.20 14.20 2,000 0 0.1
13/02/2017
14.73
 2,000 14.73 14.73 14.73 0 0 0
10/02/2017
14.52
 53 14.52 14.52 14.52 0 0 0
09/02/2017
14.52
 0 14.52 14.52 14.52 0 0 0
08/02/2017
14.52
 517 14.52 14.52 14.52 500 500 0
07/02/2017
14.83
 600 14.83 14.83 14.83 0 600 0.0
06/02/2017
14.52
 0 14.52 14.52 14.52 0 0 0
03/02/2017
14.52
 0 14.52 14.52 14.52 82,100 82,100 0
02/02/2017
14.52
 34,500 14.20 14.52 14.20 33,000 34,500 0.0
25/01/2017
14.52
 16,860 14.46 14.62 14.46 3,000 16,800 -0.4
24/01/2017
14.52
 7,246 14.62 14.73 14.52 5,800 6,800 0.0
23/01/2017
14.62
 5,453 14.52 14.62 14.52 0 5,000 -0.1
20/01/2017
14.36
 0 14.36 14.36 14.36 0 0 0
19/01/2017
14.36
 5,200 15.78 15.78 14.36 3,500 4,200 0.0
18/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
17/01/2017
15.51
 4,070 15.25 15.67 15.25 4,000 3,200 0.0
16/01/2017
15.51
 12,446 15.67 15.67 15.51 12,400 7,200 0.2
13/01/2017
15.67
 7,700 15.25 15.67 15.25 7,700 5,800 0.1
12/01/2017
15.51
 6,000 15.51 15.51 15.51 6,000 6,000 0
11/01/2017
15.51
 7,500 15.51 15.51 15.51 7,500 7,500 0
10/01/2017
15.51
 1,722 15.51 15.51 15.51 1,700 0 0.1
09/01/2017
15.25
 1,900 15.25 15.25 15.25 1,900 0 0.1
06/01/2017
15.73
 1,204 15.25 15.73 15.25 1,200 0 0.0
05/01/2017
15.99
 2,520 15.25 15.99 15.25 2,400 0 0.1
04/01/2017
15.25
 5,019 15.20 15.25 15.20 3,000 0 0.1
03/01/2017
15.09
 81 15.09 15.09 15.09 0 0 0
30/12/2016
15.09
 81 15.09 15.09 15.09 0 0 0
29/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
28/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
27/12/2016
15.09
 1,208 15.09 15.09 15.09 1,200 0 0.0
26/12/2016
15.09
 834 15.09 15.09 15.09 800 0 0.0
23/12/2016
15.09
 600 15.09 15.09 15.09 500 400 0.0
22/12/2016
15.09
 2,600 15.09 15.09 15.09 2,600 0 0.1
21/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
20/12/2016
15.09
 2,126 15.09 15.09 15.09 2,100 0 0.1
19/12/2016
15.15
 2,000 15.25 15.25 15.15 2,000 0 0.1
16/12/2016
15.09
 4,674 14.94 15.09 14.94 4,600 0 0.1
15/12/2016
14.99
 3,025 14.99 14.99 14.99 1,000 0 0.0
14/12/2016
14.94
 3,875 15.25 15.25 14.94 3,800 0 0.1
13/12/2016
14.94
 100 14.94 14.94 14.94 100 0 0.0
12/12/2016
14.78
 100 14.78 14.78 14.78 0 0 0
09/12/2016
16.25
 9,500 16.25 16.25 16.25 9,500 0 0.3
08/12/2016
14.94
 2,507 14.99 14.99 14.94 1,000 0 0.0
07/12/2016
16.20
 1,820 14.20 16.20 14.20 1,600 0 0.0
06/12/2016
15.46
 0 15.46 15.46 15.46 0 0 0
05/12/2016
15.46
 1,100 14.41 15.46 14.41 0 0 0
02/12/2016
14.94
 300 14.94 14.94 14.94 300 0 0.0
01/12/2016
14.94
 0 14.94 14.94 14.94 0 0 0
30/11/2016
14.94
 13,152 14.88 14.94 14.73 10,300 0 0.3
29/11/2016
14.46
 3,400 15.09 15.09 14.25 0 0 0
28/11/2016
15.09
 8,800 15.04 15.25 15.04 600 0 0.0
25/11/2016
15.04
 246 15.04 15.04 15.04 0 0 0
24/11/2016
15.78
 7,035 15.78 15.78 15.78 7,000 0 0.2
23/11/2016
16.30
 900 16.30 16.30 16.30 0 0 0
22/11/2016
16.30
 36 16.30 16.30 16.30 0 0 0
21/11/2016
16.30
 3,200 15.78 16.30 15.78 3,200 0 0.1
18/11/2016
15.67
 2,229 15.51 15.67 15.51 1,500 0 0.0
17/11/2016
15.67
 1,936 15.51 17.30 15.51 1,600 0 0.0
16/11/2016
17.09
 0 17.09 17.09 17.09 0 0 0
15/11/2016
17.09
 5,000 17.04 17.09 17.04 5,000 0 0.2
14/11/2016
15.73
 1,588 14.46 15.73 14.46 0 0 0
11/11/2016
14.46
 12,236 15.78 15.78 14.46 5,100 0 0.1
10/11/2016
15.78
 642 15.78 15.78 15.78 600 0 0.0
09/11/2016
15.88
 7,628 15.83 15.88 15.78 7,000 0 0.2
08/11/2016
15.88
 1,200 15.83 16.04 15.83 0 0 0
07/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
04/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
03/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
02/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
01/11/2016
16.78
 3,200 16.67 16.78 15.30 100 0 0.0
31/10/2016
16.62
 3,413 16.83 16.83 16.62 3,400 0 0.1
28/10/2016
16.57
 7,333 16.83 16.83 16.57 6,000 0 0.2
27/10/2016
16.83
 4,393 16.88 16.88 16.57 3,700 0 0.1
26/10/2016
16.88
 1,040 16.83 17.36 16.83 600 0 0.0
25/10/2016
16.83
 1,319 16.88 16.88 16.83 700 0 0.0
24/10/2016
16.88
 1,093 16.88 17.88 16.88 100 0 0.0

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