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)
01/02/2024
5.62
 11,300 5.79 5.79 5.62 0 0 0
31/01/2024
5.70
 29,500 5.57 5.70 5.47 0 700 -0.0
30/01/2024
5.56
 61,400 5.71 5.71 5.56 0 0 0
29/01/2024
5.71
 15,800 5.65 5.85 5.65 0 0 0
26/01/2024
5.78
 2,600 5.85 5.85 5.67 0 0 0
25/01/2024
5.74
 8,800 5.75 5.75 5.65 0 0 0
24/01/2024
5.65
 18,300 5.65 5.83 5.65 0 0 0
23/01/2024
5.65
 10,100 5.67 5.75 5.65 700 0 0.0
22/01/2024
5.78
 200 5.83 5.83 5.78 0 0 0
19/01/2024
5.82
 3,500 5.81 5.85 5.67 300 0 0.0
18/01/2024
5.63
 3,400 5.65 5.75 5.63 0 0 0
17/01/2024
5.62
 17,600 5.91 5.91 5.60 8,000 0 0.0
16/01/2024
5.80
 400 5.89 5.89 5.80 0 0 0
15/01/2024
5.60
 25,500 5.90 5.90 5.60 200 0 0.0
12/01/2024
5.90
 84,400 5.94 5.99 5.53 0 0 0
11/01/2024
5.94
 17,900 6.09 6.09 5.84 7,000 0 0.0
10/01/2024
6.09
 6,800 5.96 6.09 5.95 0 0 0
09/01/2024
6.09
 47,300 6 6.10 5.98 0 0 0
08/01/2024
5.97
 23,600 5.91 6.12 5.91 0 0 0
05/01/2024
6.08
 20,100 6.12 6.12 5.82 0 0 0
04/01/2024
6.08
 40,800 6 6.09 5.91 0 0 0
03/01/2024
6.02
 21,100 5.93 6.23 5.91 0 0 0
02/01/2024
6.02
 7,700 6.03 6.04 5.91 0 0 0
29/12/2023
6.02
 11,900 6.01 6.14 6.01 0 0 0
28/12/2023
6.01
 29,600 6.19 6.19 6 0 0 0
27/12/2023
6.05
 31,900 6.12 6.15 6.05 0 0 0
26/12/2023
6.10
 23,500 6.12 6.20 6.10 0 0 0
25/12/2023
6.15
 39,800 6.11 6.20 6.10 5,200 0 0.0
22/12/2023
6.15
 20,600 6.45 6.45 6.10 0 0 0
21/12/2023
6.20
 19,900 6.18 6.20 6.12 0 0 0
20/12/2023
6.17
 9,700 6.28 6.28 6.15 0 0 0
19/12/2023
6.22
 61,900 6.25 6.25 6.10 0 0 0
18/12/2023
6.25
 21,800 6.30 6.30 6.15 0 0 0
15/12/2023
6.20
 25,000 6.20 6.29 6.10 1,800 0 0.0
14/12/2023
6.20
 78,900 6.31 6.34 6.20 12,000 0 0.1
13/12/2023
6.30
 96,600 6.45 6.46 6.30 5,000 0 0.0
12/12/2023
6.45
 109,500 6.10 6.45 6.10 0 0 0
11/12/2023
6.21
 57,900 6.49 6.49 6.06 0 0 0
08/12/2023
6.49
 234,800 6.54 6.54 6.12 23,300 300 0.1
07/12/2023
6.12
 170,800 6.12 6.12 6.12 0 200 -0.0
06/12/2023
5.72
 112,700 5.90 5.90 5.70 0 0 0
05/12/2023
5.71
 31,700 5.71 5.75 5.61 0 0 0
04/12/2023
5.71
 30,000 5.62 5.75 5.61 2,000 0 0.0
01/12/2023
5.58
 13,400 5.60 5.80 5.58 2,800 0 0.0
30/11/2023
5.66
 59,400 5.75 5.85 5.60 1,000 0 0.0
29/11/2023
5.70
 55,200 5.78 5.78 5.51 0 0 0
28/11/2023
5.65
 69,600 5.49 5.70 5.49 0 0 0
27/11/2023
5.49
 11,900 5.55 5.87 5.48 0 0 0
24/11/2023
5.55
 38,400 5.48 5.55 5.44 0 0 0
23/11/2023
5.50
 15,600 5.59 5.70 5.50 0 0 0
22/11/2023
5.50
 29,500 5.50 5.65 5.46 0 0 0
21/11/2023
5.59
 24,500 5.46 5.75 5.46 0 0 0
20/11/2023
5.60
 13,000 5.63 5.63 5.55 1,000 0 0.0
17/11/2023
5.66
 58,500 5.70 5.72 5.52 0 0 0
16/11/2023
5.72
 33,900 5.52 5.72 5.52 0 0 0
15/11/2023
5.51
 46,400 5.55 5.88 5.51 2,000 0 0.0
14/11/2023
5.55
 16,300 5.55 5.78 5.50 0 0 0
13/11/2023
5.50
 35,500 5.82 5.82 5.50 0 0 0
10/11/2023
5.45
 17,600 5.54 5.70 5.45 0 0 0
09/11/2023
5.76
 55,100 5.61 5.82 5.60 3,000 0 0.0
08/11/2023
5.60
 24,200 5.45 5.60 5.32 0 0 0
07/11/2023
5.45
 6,800 5.47 5.47 5.45 1,800 0 0.0
06/11/2023
5.47
 46,700 5.40 5.59 5.36 9,100 0 0.0
03/11/2023
5.40
 37,600 5.63 5.69 5.39 6,000 0 0.0
02/11/2023
5.63
 11,600 5.29 5.65 5.33 0 0 0
01/11/2023
5.29
 53,100 4.95 5.29 5.29 0 0 0
31/10/2023
4.95
 18,300 5.30 5.35 4.93 0 7,000 -0.0
30/10/2023
5.30
 61,700 5.68 5.68 5.30 0 7,400 -0.0
27/10/2023
5.68
 36,100 5.75 5.75 5.45 0 6,500 -0.0
26/10/2023
5.75
 101,500 6.02 6.02 5.60 500 100 0.0
25/10/2023
6.02
 23,000 6.04 6.30 6 0 0 0
24/10/2023
6.04
 13,000 6.25 6.25 5.99 0 0 0
23/10/2023
6.25
 41,900 6.30 6.30 6 0 0 0
20/10/2023
6.30
 50,500 6.02 6.30 5.80 0 0 0
19/10/2023
6.02
 66,300 5.90 6.02 5.80 0 0 0
18/10/2023
5.90
 84,900 5.95 6.14 5.87 0 0 0
17/10/2023
5.95
 51,200 6.04 6.05 5.95 0 0 0
16/10/2023
6.04
 42,500 6.10 6.17 5.91 0 0 0
13/10/2023
6.10
 34,800 6.10 6.20 6.09 0 0 0
12/10/2023
6.10
 57,200 6.10 6.24 6 0 0 0
11/10/2023
6.10
 60,300 6.20 6.29 6.01 0 0 0
10/10/2023
6.20
 59,500 5.97 6.21 6.15 10,000 0 0.1
09/10/2023
5.97
 125,300 5.58 5.97 5.63 0 0 0
06/10/2023
5.58
 34,200 5.50 5.60 5.35 0 0 0
05/10/2023
5.50
 28,400 5.32 5.59 5.25 0 0 0
04/10/2023
5.32
 42,900 5.21 5.45 4.85 1,500 0 0.0
03/10/2023
5.21
 61,700 5.60 5.61 5.21 100 0 0.0
02/10/2023
5.60
 37,700 5.67 5.78 5.47 0 0 0
29/09/2023
5.67
 41,000 5.73 5.80 5.60 8,000 0 0.0
28/09/2023
5.73
 91,700 5.79 5.79 5.43 0 0 0
27/09/2023
5.79
 65,200 5.80 6 5.50 0 8,000 -0.0
26/09/2023
5.80
 40,700 5.96 6.14 5.70 200 0 0.0
25/09/2023
5.96
 139,300 6.40 6.68 5.96 0 0 0
22/09/2023
6.40
 64,400 6.59 6.59 6.26 0 700 -0.0
21/09/2023
6.59
 64,800 6.70 6.97 6.59 0 0 0
20/09/2023
6.70
 81,100 6.66 6.99 6.47 10,600 0 0.1
19/09/2023
6.66
 82,700 6.68 6.70 6.56 0 0 0
18/09/2023
6.68
 69,200 6.77 6.77 6.47 0 0 0
15/09/2023
6.77
 27,800 6.79 6.89 6.57 0 0 0
14/09/2023
6.79
 85,100 6.61 6.80 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |