CTCP Đầu tư và Xây dựng Bưu điện (ptc)

4.98
-0.16
(-3.11%)
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
(2024-08-21) 		-0.34 -6.39% 237,400 0 0
4.78
5.32
4.98
2 tháng
(2024-07-22) 		-0.52 -9.45% 586,400 23,700 0.1
4.73
5.60
4.98
3 tháng
(2024-06-24) 		-0.54 -9.78% 895,000 -2,500 -0.0
4.73
5.86
4.98
6 tháng
(2024-03-25) 		-0.98 -16.44% 3,849,100 -52,500 -0.3
4.73
6.10
4.98
12 tháng
(2023-09-26) 		-0.82 -14.14% 8,771,100 20,300 0.2
4.73
6.49
4.98
24 tháng
(2022-10-03) 		-3.42 -40.71% 41,989,800 118,060 1.4
3.84
8.78
4.98
36 tháng
(2021-10-06) 		-1.13 -18.51% 119,211,600 16,908 12.2
3.84
46.11
4.98
60 tháng
(2019-10-17) 		1.65 49.40% 121,056,150 24,328 12.2
2.17
46.11
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2012
3.24
 134,020 3.40 3.40 3.24 0 0 0
22/06/2012
3.40
 183,720 3.55 3.55 3.40 0 0 0
21/06/2012
3.55
 304,430 3.40 3.55 3.40 0 0 0
20/06/2012
3.40
 165,820 3.43 3.55 3.30 0 0 0
19/06/2012
3.43
 257,130 3.58 3.61 3.43 0 0 0
18/06/2012
3.58
 571,880 3.73 3.86 3.55 6,000 0 0.1
15/06/2012
3.73
 164,350 3.58 3.73 3.55 0 0 0
14/06/2012
3.58
 377,390 3.43 3.58 3.46 0 6,000 -0.1
13/06/2012
3.43
 217,990 3.58 3.67 3.43 3,530 0 0.0
12/06/2012
3.58
 1,481,320 3.49 3.64 3.58 0 8,000 -0.1
11/06/2012
3.49
 35,850 3.33 3.49 3.49 0 5,000 -0.1
08/06/2012
3.33
 10,650 3.18 3.33 3.33 0 0 0
07/06/2012
3.18
 12,830 3.06 3.18 3.18 0 0 0
06/06/2012
3.06
 148,760 2.93 3.06 2.93 3,000 0 0.0
05/06/2012
2.93
 468,460 2.81 2.93 2.69 3,000 0 0.0
04/06/2012
2.81
 179,050 2.93 2.93 2.81 3,000 3,000 0
01/06/2012
2.93
 404,460 3.09 3.24 2.93 3,000 0 0.0
31/05/2012
3.09
 184,610 3.24 3.24 3.09 0 5,000 -0.1
30/05/2012
3.24
 151,710 3.36 3.46 3.21 0 0 0
29/05/2012
3.36
 162,860 3.52 3.52 3.36 0 0 0
28/05/2012
3.52
 499,660 3.36 3.52 3.36 0 3,000 -0.0
25/05/2012
3.36
 783,580 3.33 3.46 3.18 6,000 0 0.1
24/05/2012
3.33
 197,800 3.49 3.49 3.33 3,000 0 0.0
23/05/2012
3.49
 312,090 3.64 3.67 3.49 3,000 0 0.0
22/05/2012
3.64
 423,890 3.49 3.64 3.49 0 0 0
21/05/2012
3.49
 989,200 3.64 3.64 3.49 6,000 0 0.1
18/05/2012
3.64
 13,120 3.83 3.83 3.64 0 0 0
17/05/2012
3.83
 1,156,890 4.01 4.01 3.83 0 0 0
16/05/2012
4.01
 280,600 4.20 4.20 4.01 0 0 0
15/05/2012
4.20
 871,580 4.41 4.41 4.20 0 0 0
14/05/2012
4.41
 60,530 4.63 4.63 4.41 0 0 0
11/05/2012
4.63
 652,510 4.85 4.85 4.63 0 0 0
10/05/2012
4.85
 524,020 5.09 5.09 4.85 0 0 0
09/05/2012
5.09
 1,144,590 5.34 5.34 5.09 0 0 0
08/05/2012
5.34
 384,750 5.62 5.80 5.34 0 0 0
07/05/2012
5.62
 599,790 5.37 5.62 5.46 1,500 1,400 0.0
04/05/2012
5.37
 807,740 5.12 5.37 5.12 0 0 0
03/05/2012
5.12
 756,570 4.91 5.12 4.69 0 0 0
02/05/2012
4.91
 742,650 5.09 5.34 4.85 0 0 0
27/04/2012
5.09
 450,690 4.88 5.09 4.88 0 0 0
26/04/2012
4.88
 769,940 4.66 4.88 4.66 1,400 0 0.0
25/04/2012
4.66
 759,600 4.44 4.66 4.26 0 0 0
24/04/2012
4.44
 427,280 4.26 4.44 4.10 0 0 0
23/04/2012
4.26
 381,470 4.20 4.38 4.26 0 0 0
20/04/2012
4.20
 544,840 4.38 4.51 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |