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)
13/11/2012
1.45
 27,590 1.48 1.51 1.42 0 0 0
12/11/2012
1.48
 9,260 1.42 1.48 1.42 0 0 0
09/11/2012
1.42
 37,640 1.39 1.45 1.33 0 0 0
08/11/2012
1.39
 80,150 1.36 1.42 1.36 10,000 0 0.0
07/11/2012
1.36
 63,000 1.30 1.36 1.30 0 0 0
06/11/2012
1.30
 21,950 1.30 1.36 1.27 0 0 0
05/11/2012
1.30
 83,550 1.36 1.36 1.30 0 3,500 -0.0
02/11/2012
1.36
 58,310 1.42 1.42 1.36 5,000 5,000 0.0
01/11/2012
1.42
 59,600 1.45 1.51 1.42 5,000 0 0.0
31/10/2012
1.45
 29,210 1.45 1.48 1.42 0 0 0
30/10/2012
1.45
 45,280 1.51 1.51 1.45 7,000 0 0.0
29/10/2012
1.51
 51,800 1.45 1.51 1.42 7,000 0 0.0
26/10/2012
1.45
 90,410 1.45 1.51 1.42 0 0 0
25/10/2012
1.45
 21,150 1.45 1.48 1.42 0 0 0
24/10/2012
1.45
 28,640 1.45 1.51 1.45 0 0 0
23/10/2012
1.45
 52,350 1.51 1.54 1.45 0 4,940 -0.0
22/10/2012
1.51
 120,860 1.54 1.57 1.48 0 12,220 -0.1
19/10/2012
1.54
 188,920 1.60 1.64 1.54 0 13,000 -0.1
18/10/2012
1.60
 111,930 1.57 1.64 1.57 0 0 0
17/10/2012
1.57
 120,070 1.64 1.67 1.57 0 0 0
16/10/2012
1.64
 189,520 1.57 1.64 1.57 0 0 0
15/10/2012
1.57
 140,770 1.64 1.67 1.57 1,000 0 0.0
12/10/2012
1.64
 307,050 1.57 1.64 1.60 0 0 0
11/10/2012
1.57
 90,720 1.51 1.57 1.54 0 0 0
10/10/2012
1.51
 313,870 1.45 1.51 1.42 0 0 0
09/10/2012
1.45
 79,350 1.39 1.45 1.42 0 0 0
08/10/2012
1.39
 19,160 1.33 1.39 1.36 0 0 0
05/10/2012
1.33
 92,480 1.27 1.33 1.27 0 0 0
04/10/2012
1.27
 37,220 1.33 1.39 1.27 0 0 0
03/10/2012
1.33
 40,100 1.39 1.45 1.33 0 0 0
02/10/2012
1.39
 80,420 1.45 1.45 1.39 0 0 0
01/10/2012
1.45
 126,570 1.51 1.51 1.45 0 0 0
28/09/2012
1.51
 63,810 1.54 1.57 1.51 0 0 0
27/09/2012
1.54
 52,130 1.60 1.67 1.54 0 0 0
26/09/2012
1.60
 77,720 1.54 1.60 1.57 2,700 0 0.0
25/09/2012
1.54
 143,740 1.48 1.54 1.45 0 0 0
24/09/2012
1.48
 36,620 1.54 1.54 1.48 0 0 0
21/09/2012
1.54
 75,370 1.54 1.60 1.48 0 0 0
20/09/2012
1.54
 142,610 1.60 1.60 1.54 0 0 0
19/09/2012
1.60
 113,720 1.64 1.64 1.57 12,000 0 0.1
18/09/2012
1.64
 97,400 1.70 1.73 1.64 0 0 0
17/09/2012
1.70
 155,030 1.64 1.70 1.67 0 0 0
14/09/2012
1.64
 61,110 1.57 1.64 1.60 0 0 0
13/09/2012
1.57
 33,510 1.54 1.57 1.51 0 0 0
12/09/2012
1.54
 81,380 1.57 1.64 1.54 0 0 0
11/09/2012
1.57
 260,590 1.64 1.64 1.57 0 0 0
10/09/2012
1.64
 57,640 1.70 1.70 1.64 0 0 0
07/09/2012
1.70
 189,310 1.76 1.79 1.70 0 0 0
06/09/2012
1.76
 160,350 1.82 1.82 1.76 0 0 0
05/09/2012
1.82
 154,390 1.91 1.94 1.82 0 0 0
04/09/2012
1.91
 43,590 1.85 1.94 1.85 0 0 0
31/08/2012
1.85
 98,800 1.94 1.98 1.85 0 0 0
30/08/2012
1.94
 198,500 1.85 1.94 1.85 0 0 0
29/08/2012
1.85
 72,030 1.79 1.85 1.82 0 0 0
28/08/2012
1.79
 220,340 1.88 1.88 1.79 0 0 0
27/08/2012
1.88
 169,070 1.98 1.98 1.88 0 0 0
24/08/2012
1.98
 495,230 2.04 2.10 1.94 0 0 0
23/08/2012
2.04
 29,240 2.13 2.13 2.04 0 0 0
22/08/2012
2.13
 150,960 2.22 2.22 2.13 0 0 0
21/08/2012
2.22
 140,100 2.31 2.31 2.22 0 0 0
20/08/2012
2.31
 105,160 2.31 2.38 2.28 0 0 0
17/08/2012
2.31
 48,770 2.28 2.31 2.25 0 0 0
16/08/2012
2.28
 85,150 2.35 2.38 2.25 0 0 0
15/08/2012
2.35
 61,300 2.35 2.38 2.31 0 0 0
14/08/2012
2.35
 103,710 2.25 2.35 2.28 0 0 0
13/08/2012
2.25
 125,080 2.31 2.31 2.22 0 3,000 -0.0
10/08/2012
2.31
 201,980 2.35 2.38 2.28 0 0 0
09/08/2012
2.35
 230,070 2.41 2.47 2.31 0 0 0
08/08/2012
2.41
 53,070 2.35 2.41 2.35 500 0 0.0
07/08/2012
2.35
 225,930 2.44 2.47 2.35 0 0 0
06/08/2012
2.44
 366,970 2.35 2.44 2.41 0 0 0
03/08/2012
2.35
 514,570 2.25 2.35 2.16 5,000 5,000 -0.0
02/08/2012
2.25
 69,870 2.35 2.35 2.25 0 0 0
01/08/2012
2.35
 50,280 2.47 2.47 2.35 0 0 0
31/07/2012
2.47
 99,570 2.59 2.59 2.47 0 0 0
30/07/2012
2.59
 103,050 2.72 2.72 2.59 0 0 0
27/07/2012
2.72
 271,900 2.84 2.90 2.72 2,000 2,000 0.0
26/07/2012
2.84
 145,150 2.90 2.96 2.81 0 0 0
25/07/2012
2.90
 703,240 2.96 2.96 2.84 3,000 5,070 -0.0
24/07/2012
2.96
 129,680 3.12 3.12 2.96 2,000 0 0.0
23/07/2012
3.12
 251,420 3.24 3.30 3.12 0 0 0
20/07/2012
3.24
 644,640 3.18 3.33 3.21 0 0 0
19/07/2012
3.18
 283,540 3.06 3.18 2.96 0 0 0
18/07/2012
3.06
 679,770 2.93 3.06 2.96 0 5,000 -0.0
17/07/2012
2.93
 228,010 2.81 2.93 2.81 3,000 0 0.0
16/07/2012
2.81
 278,570 2.93 3.02 2.81 3,000 0 0.0
13/07/2012
2.93
 241,530 2.81 2.93 2.84 0 3,000 -0.0
12/07/2012
2.81
 230,120 2.69 2.81 2.78 500 5,900 -0.0
11/07/2012
2.69
 121,170 2.59 2.72 2.56 0 0 0
10/07/2012
2.59
 142,950 2.69 2.69 2.56 0 0 0
09/07/2012
2.69
 104,500 2.81 2.81 2.69 0 0 0
06/07/2012
2.81
 261,910 2.75 2.87 2.72 0 0 0
05/07/2012
2.75
 305,180 2.72 2.78 2.59 5,900 0 0.0
04/07/2012
2.72
 176,520 2.84 2.87 2.72 9,000 0 0.1
03/07/2012
2.84
 76,530 2.96 2.96 2.84 5,500 0 0.1
02/07/2012
2.96
 184,200 2.93 3.06 2.87 0 7,000 -0.1
29/06/2012
2.93
 240,050 2.81 2.93 2.90 0 0 0
28/06/2012
2.81
 314,430 2.93 2.93 2.81 3,500 0 0.0
27/06/2012
2.93
 297,280 3.09 3.21 2.93 0 0 0
26/06/2012
3.09
 169,880 3.24 3.24 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |