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)
21/10/2016
17.88
 0 17.88 17.88 17.88 0 0 0
20/10/2016
17.88
 430 18.41 18.41 17.88 200 0 0.0
19/10/2016
18.30
 10,000 18.14 18.30 18.14 10,000 0 0.3
18/10/2016
18.25
 2,678 18.88 18.88 18.25 2,000 0 0.1
17/10/2016
18.41
 24,581 17.36 18.41 16.83 24,550 11,500 0.4
14/10/2016
17.09
 11,070 17.09 17.09 16.83 10,000 0 0.3
13/10/2016
16.93
 35,369 17.36 17.83 16.83 20,400 27,700 -0.2
12/10/2016
16.93
 42,430 16.46 17.36 16.30 40,900 0 1.3
11/10/2016
16.46
 3,570 15.78 16.46 15.78 3,300 0 0.1
10/10/2016
16.36
 22,817 16.30 16.46 16.30 20,500 0 0.6
07/10/2016
16.30
 20,783 16.04 16.30 16.04 5,100 0 0.2
06/10/2016
16.04
 25,076 16.04 16.09 16.04 24,000 0 0.7
05/10/2016
16.04
 53,920 17.36 17.36 14.46 24,600 0 0.7
04/10/2016
15.78
 13,876 15.78 15.83 15.78 10,700 0 0.3
03/10/2016
15.78
 11,816 15.25 15.78 15.25 11,400 0 0.3
30/09/2016
15.25
 420 15.25 15.25 15.25 0 0 0
29/09/2016
15.78
 3,906 15.51 15.78 15.51 3,000 0 0.1
28/09/2016
15.78
 10,195 15.78 15.78 15.78 10,000 0 0.3
27/09/2016
15.25
 5,831 15.78 15.78 15.25 2,200 0 0.1
26/09/2016
16.04
 4,126 16.04 16.04 15.78 3,200 0 0.1
23/09/2016
16.04
 645 16.04 16.04 16.04 600 0 0.0
22/09/2016
16.30
 4,197 16.30 16.30 16.09 1,500 0 0.0
21/09/2016
16.04
 2,244 16.30 16.30 16.04 0 0 0
20/09/2016
15.78
 7,715 15.78 16.04 15.78 5,000 0 0.2
19/09/2016
16.04
 31,354 15.78 16.04 15.78 28,300 0 0.9
16/09/2016
15.78
 29,115 15.78 15.78 15.78 28,800 0 0.9
15/09/2016
15.78
 4,883 15.78 15.78 15.78 3,800 0 0.1
14/09/2016
15.78
 1,232 15.78 15.78 15.78 900 0 0.0
13/09/2016
15.78
 5,200 15.78 15.78 15.78 4,700 0 0.1
12/09/2016
15.78
 7,986 15.78 15.78 15.78 5,200 0 0.2
09/09/2016
15.78
 5,000 15.62 15.78 15.62 2,500 0 0.1
08/09/2016
15.25
 1,860 15.25 15.25 15.25 1,800 0 0.1
07/09/2016
15.67
 30 15.67 15.67 15.67 0 0 0
06/09/2016
15.67
 500 15.25 15.67 15.25 100 0 0.0
05/09/2016
15.25
 18,700 15.25 15.25 15.25 12,700 10,300 0.1
01/09/2016
15.41
 0 15.41 15.41 15.41 0 0 0
31/08/2016
15.41
 93 15.41 15.41 15.41 0 0 0
30/08/2016
15.41
 5,145 15.46 15.46 15.41 2,600 0 0.1
29/08/2016
15.51
 1,100 15.41 15.51 15.41 0 0 0
26/08/2016
15.36
 3,310 15.41 15.41 15.36 1,000 0 0.0
25/08/2016
15.30
 6,916 15.30 15.30 15.30 0 0 0
24/08/2016
15.73
 3,186 15.78 15.78 15.73 0 0 0
23/08/2016
15.51
 243 15.25 15.51 15.25 200 100 0.0
22/08/2016
15.78
 12,980 15.04 15.78 14.99 10,800 0 0.3
19/08/2016
14.99
 772 14.88 14.99 14.88 600 0 0.0
18/08/2016
15.25
 6,368 16.41 16.41 15.25 400 1,400 0.0
17/08/2016
16.83
 69 16.83 16.83 16.83 600,000 0 18.7
16/08/2016
16.83
 3,622 16.83 16.83 16.30 0 1,000 0.0
15/08/2016
16.83
 1,100 17.57 17.57 16.83 0 0 0
12/08/2016
17.88
 34,525 17.57 17.88 17.57 500 0 0.0
11/08/2016
17.46
 36,220 17.62 17.62 17.46 0 0 0
10/08/2016
17.46
 10,801 17.62 17.62 16.83 0 0 0
09/08/2016
17.62
 16,440 17.78 17.78 17.62 100 0 0.0
08/08/2016
17.83
 57,967 17.88 17.88 17.83 0 0 0
05/08/2016
17.88
 24,200 17.88 17.88 17.83 0 0 0
04/08/2016
17.88
 31,211 17.62 17.88 16.09 0 0 0
03/08/2016
17.88
 48,832 17.88 17.88 17.88 0 0 0
02/08/2016
17.88
 23,200 18.20 18.20 17.88 800 0 0.0
01/08/2016
18.41
 18,350 17.36 18.41 17.36 50 0 0.0
29/07/2016
17.36
 19,394 18.25 18.78 15.78 7,400 0 0.2
28/07/2016
17.09
 4,300 16.83 17.09 16.83 1,200 0 0.0
27/07/2016
17.04
 28,869 15.94 17.14 15.78 4,950 10,000 -0.2
26/07/2016
15.62
 43,430 15.25 15.67 15.25 26,600 13,400 0.4
25/07/2016
15.25
 12,865 15.30 15.30 15.25 3,600 0 0.1
22/07/2016
15.25
 1,938 15.25 15.25 15.25 1,800 0 0.1
21/07/2016
15.30
 68,503 15.25 15.30 15.25 25,900 20,000 0.2
20/07/2016
15.25
 26,585 15.25 15.25 15.25 14,300 3,100 0.3
19/07/2016
15.46
 4,087 15.25 15.46 15.25 1,220 0 0.0
18/07/2016
15.25
 14,700 15.25 15.25 15.25 11,000 0 0.3
15/07/2016
15.25
 25,800 15.25 15.25 15.25 16,300 0 0.5
14/07/2016
15.25
 4,050 15.25 15.25 15.25 1,030 0 0.0
13/07/2016
15.51
 1,036 15.30 15.78 15.30 250 0 0.0
12/07/2016
15.30
 8,682 15.25 15.30 15.25 5,000 0 0.1
11/07/2016
15.30
 36,987 14.73 15.30 14.73 12,000 0 0.3
08/07/2016
14.78
 38,840 14.73 14.78 14.73 28,400 0 0.8
07/07/2016
14.78
 9,600 14.73 14.78 14.73 9,600 0 0.3
06/07/2016
14.73
 25,600 14.67 14.83 14.67 16,800 0 0.5
05/07/2016
14.88
 88,975 14.73 14.99 14.67 57,250 0 1.6
04/07/2016
14.94
 22,300 15.25 15.25 14.94 14,100 2,900 0.3
01/07/2016
14.73
 7,000 14.94 14.94 14.73 1,700 0 0.0
30/06/2016
14.73
 37,649 14.73 14.78 14.73 22,600 0 0.6
29/06/2016
14.73
 48,172 14.52 14.73 14.46 17,000 6,100 0.3
28/06/2016
14.46
 23,800 14.41 14.46 14.31 11,700 1,500 0.3
27/06/2016
14.41
 44,221 14.04 14.46 13.99 11,400 0 0.3
24/06/2016
13.99
 38,600 14.46 14.46 13.99 4,100 0 0.1
23/06/2016
14.46
 124,685 13.67 14.46 13.67 43,400 3,000 1.1
22/06/2016
13.73
 31,560 13.67 13.78 13.25 200 0 0.0
21/06/2016
13.78
 67,846 12.89 13.78 12.89 16,000 0 0.4
20/06/2016
12.89
 19,623 12.89 13.15 12.89 4,600 0 0.1
17/06/2016: Cổ tức tiền mặt tỉ lệ: 13%
17/06/2016
12.89
 16,875 12.62 12.94 12.62 16,300 0 0.4
16/06/2016
12.36
 853,974 12.01 12.41 12.01 12,300 0 0.3
15/06/2016
12.01
 35,201 12.01 12.21 11.96 15,900 0 0.4
14/06/2016
11.96
 3,389 11.96 11.96 11.96 3,100 0 0.1
13/06/2016
11.96
 21,700 11.96 11.96 11.86 5,900 0 0.1
10/06/2016
12.01
 17,920 12.11 12.21 12.01 0 0 0
09/06/2016
12.06
 8,409 11.96 12.36 11.91 0 0 0
08/06/2016
11.96
 12,943 12.96 12.96 11.86 0 0 0
07/06/2016
12.96
 14,310 12.86 12.96 12.86 4,100 0 0.1
06/06/2016
12.86
 63,654 11.76 12.86 11.76 0 0 0
03/06/2016
11.71
 30,620 11.96 11.96 11.71 16,000 0 0.4

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