CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.67
-0.02
(-0.43%)
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
(2024-10-23) 		0.05 1.08% 181,400 -4,200 -0.0
4.41
4.86
4.67
2 tháng
(2024-09-23) 		-0.33 -6.60% 505,700 2,400 0.0
4.41
5.10
4.67
3 tháng
(2024-08-26) 		-0.61 -11.55% 702,800 2,400 0.0
4.41
5.31
4.67
6 tháng
(2024-05-27) 		-0.99 -17.49% 1,859,800 4,900 0.0
4.41
5.86
4.67
12 tháng
(2023-11-28) 		-0.98 -17.35% 7,329,100 16,500 0.1
4.41
6.49
4.67
24 tháng
(2022-12-05) 		-1.71 -26.80% 30,988,100 76,100 1.1
4.41
8.46
4.67
36 tháng
(2021-12-08) 		-11.36 -70.86% 119,270,600 31,608 12.3
3.84
46.11
4.67
60 tháng
(2019-12-19) 		1.24 36.24% 121,500,940 34,628 12.3
2.17
46.11
4.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2014
2.59
 500 2.59 2.59 2.59 0 0 0
18/11/2014
2.59
 2,610 2.53 2.62 2.59 0 0 0
17/11/2014
2.53
 1,390 2.62 2.62 2.53 0 0 0
14/11/2014
2.62
 150 2.59 2.62 2.62 0 0 0
13/11/2014
2.59
 4,010 2.53 2.69 2.59 0 0 0
12/11/2014
2.53
 2,400 2.47 2.62 2.53 0 0 0
11/11/2014
2.47
 24,000 2.65 2.84 2.47 0 0 0
10/11/2014
2.65
 380 2.50 2.65 2.65 0 0 0
07/11/2014
2.50
 5,130 2.56 2.72 2.50 0 0 0
06/11/2014
2.56
 300 2.47 2.56 2.56 0 0 0
05/11/2014
2.47
 100 2.47 2.47 2.47 0 0 0
04/11/2014
2.47
 8,240 2.62 2.78 2.47 0 0 0
03/11/2014
2.62
 2,160 2.81 2.81 2.62 0 0 0
31/10/2014
2.81
 1,400 2.72 2.81 2.81 0 0 0
30/10/2014
2.72
 1,510 2.78 2.78 2.69 0 0 0
29/10/2014
2.78
 15,000 2.78 2.78 2.78 0 0 0
28/10/2014
2.78
 0 2.78 2.78 2.78 0 0 0
27/10/2014
2.78
 24,790 2.65 2.84 2.65 0 0 0
24/10/2014
2.65
 5,100 2.78 2.78 2.65 0 0 0
23/10/2014
2.78
 11,680 2.69 2.78 2.62 0 0 0
22/10/2014
2.69
 61,390 2.75 2.75 2.65 0 0 0
21/10/2014
2.75
 49,910 2.78 2.90 2.65 0 0 0
20/10/2014
2.78
 12,960 2.62 2.78 2.72 0 1,000 -0.0
17/10/2014
2.62
 34,800 2.62 2.78 2.62 0 0 0
16/10/2014
2.62
 20,500 2.78 2.78 2.62 0 5,000 -0.0
15/10/2014
2.78
 22,630 2.93 3.09 2.75 0 0 0
14/10/2014
2.93
 25,460 2.75 2.93 2.93 0 0 0
13/10/2014
2.75
 55,820 2.59 2.75 2.75 6,000 0 0.1
10/10/2014
2.59
 36,880 2.59 2.75 2.59 0 0 0
09/10/2014
2.59
 47,800 2.69 2.87 2.59 0 0 0
08/10/2014
2.69
 18,660 2.53 2.69 2.65 0 0 0
07/10/2014
2.53
 97,070 2.62 2.78 2.53 0 0 0
06/10/2014
2.62
 11,870 2.47 2.62 2.62 0 0 0
03/10/2014
2.47
 35,550 2.31 2.47 2.47 0 0 0
02/10/2014
2.31
 4,960 2.19 2.31 2.31 0 0 0
01/10/2014
2.19
 5,220 2.07 2.19 2.19 0 0 0
30/09/2014
2.07
 1,820 1.94 2.07 2.07 0 0 0
29/09/2014
1.94
 26,570 1.82 1.94 1.94 0 0 0
26/09/2014
1.82
 17,000 1.82 1.85 1.82 0 0 0
25/09/2014
1.82
 2,100 1.91 1.91 1.82 0 0 0
24/09/2014
1.91
 5,200 1.94 1.94 1.91 0 0 0
23/09/2014
1.94
 1,220 2.01 2.13 1.94 0 0 0
22/09/2014
2.01
 4,010 1.88 2.01 2.01 0 0 0
19/09/2014
1.88
 44,680 2.01 2.13 1.88 0 0 0
18/09/2014
2.01
 12,070 2.01 2.10 1.98 0 0 0
17/09/2014
2.01
 6,420 2.13 2.13 2.01 0 0 0
16/09/2014
2.13
 16,200 2.13 2.13 2.01 0 0 0
15/09/2014
2.13
 350 2.04 2.13 1.94 0 0 0
12/09/2014
2.04
 510 1.91 2.04 2.04 0 0 0
11/09/2014
1.91
 18,890 1.94 2.07 1.91 0 0 0
10/09/2014
1.94
 31,570 1.82 1.94 1.94 0 0 0
09/09/2014
1.82
 6,140 1.82 1.94 1.82 0 0 0
08/09/2014
1.82
 18,240 1.82 1.94 1.82 0 0 0
05/09/2014
1.82
 5,390 1.82 1.94 1.82 0 0 0
04/09/2014
1.82
 40 1.85 1.85 1.82 0 0 0
03/09/2014
1.85
 650 1.85 1.91 1.85 0 0 0
29/08/2014
1.85
 110 1.85 1.98 1.85 0 0 0
28/08/2014
1.85
 28,830 1.85 1.98 1.82 0 0 0
27/08/2014
1.85
 1,210 1.94 2.04 1.85 0 0 0
26/08/2014
1.94
 27,890 1.82 1.94 1.85 0 0 0
25/08/2014
1.82
 32,130 1.82 1.94 1.82 0 0 0
22/08/2014
1.82
 500 1.85 1.85 1.82 0 0 0
21/08/2014
1.85
 14,200 1.76 1.85 1.85 0 0 0
20/08/2014
1.76
 200 1.76 1.76 1.76 0 0 0
19/08/2014
1.76
 600 1.76 1.76 1.76 0 0 0
18/08/2014
1.76
 1,600 1.79 1.79 1.76 0 0 0
15/08/2014
1.79
 1,150 1.91 1.91 1.79 0 0 0
14/08/2014
1.91
 500 1.82 1.91 1.91 0 0 0
13/08/2014
1.82
 300 1.94 1.94 1.82 0 0 0
12/08/2014
1.94
 1,200 1.82 1.94 1.94 0 0 0
11/08/2014
1.82
 1,330 1.73 1.82 1.73 0 0 0
08/08/2014
1.73
 780 1.73 1.82 1.73 0 0 0
07/08/2014
1.73
 16,790 1.79 1.91 1.73 0 0 0
06/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
05/08/2014
1.70
 490 1.79 1.79 1.70 0 0 0
04/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
01/08/2014
1.70
 620 1.70 1.79 1.70 0 0 0
31/07/2014
1.70
 20 1.76 1.76 1.70 0 0 0
30/07/2014
1.76
 500 1.88 1.88 1.76 0 0 0
29/07/2014
1.88
 250 1.82 1.88 1.73 0 0 0
28/07/2014
1.82
 3,400 1.73 1.82 1.73 0 900 -0.0
25/07/2014
1.73
 30 1.76 1.85 1.73 0 0 0
24/07/2014
1.76
 10 1.82 1.82 1.76 0 0 0
23/07/2014
1.82
 20 1.85 1.85 1.82 0 0 0
22/07/2014
1.85
 24,900 1.79 1.85 1.85 0 0 0
21/07/2014
1.79
 210 1.85 1.85 1.79 0 0 0
18/07/2014
1.85
 20 1.85 1.85 1.76 0 0 0
17/07/2014
1.85
 100 1.79 1.85 1.85 0 0 0
16/07/2014
1.79
 2,260 1.79 1.79 1.79 0 0 0
15/07/2014
1.79
 20 1.85 1.85 1.79 0 0 0
14/07/2014
1.85
 19,370 1.76 1.85 1.79 0 0 0
11/07/2014
1.76
 5,300 1.76 1.82 1.76 0 0 0
10/07/2014
1.76
 1,030 1.76 1.76 1.76 0 0 0
09/07/2014
1.76
 1,000 1.85 1.85 1.76 0 0 0
08/07/2014
1.85
 500 1.76 1.85 1.85 0 0 0
07/07/2014
1.76
 7,230 1.76 1.85 1.76 0 0 0
04/07/2014
1.76
 1,010 1.82 1.94 1.76 0 0 0
03/07/2014
1.82
 7,230 1.73 1.82 1.82 0 0 0
02/07/2014
1.73
 1,080 1.82 1.91 1.73 0 0 0
01/07/2014
1.82
 80 1.73 1.82 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |