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)
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
19/04/2012
4.38
 966,020 4.29 4.48 4.20 0 0 0
18/04/2012
4.29
 268,780 4.48 4.66 4.29 0 0 0
17/04/2012
4.48
 389,680 4.29 4.48 4.35 0 0 0
16/04/2012
4.29
 970,630 4.10 4.29 4.14 0 0 0
13/04/2012
4.10
 264,690 3.92 4.10 4.10 0 0 0
12/04/2012
3.92
 166,460 3.73 3.92 3.92 0 0 0
11/04/2012
3.73
 335,030 3.58 3.73 3.73 0 0 0
10/04/2012
3.58
 320,140 3.43 3.58 3.58 0 0 0
09/04/2012
3.43
 402,370 3.27 3.43 3.43 0 0 0
06/04/2012
3.27
 146,620 3.12 3.27 3.12 0 0 0
05/04/2012
3.12
 362,470 2.99 3.12 2.90 0 0 0
04/04/2012
2.99
 294,410 3.12 3.12 2.96 0 0 0
03/04/2012
3.12
 234,660 3.24 3.24 3.09 0 0 0
30/03/2012
3.24
 394,160 3.40 3.49 3.24 0 0 0
29/03/2012
3.40
 370,530 3.24 3.40 3.15 0 0 0
28/03/2012
3.24
 242,160 3.09 3.24 3.12 0 0 0
27/03/2012
3.09
 149,280 2.96 3.09 2.90 0 0 0
26/03/2012
2.96
 210,840 2.84 2.96 2.72 10 0 0.0
23/03/2012
2.84
 688,890 2.72 2.84 2.72 0 0 0
22/03/2012
2.72
 456,460 2.59 2.72 2.59 0 0 0
21/03/2012
2.59
 187,120 2.47 2.59 2.59 0 0 0
20/03/2012
2.47
 424,890 2.38 2.47 2.47 0 0 0
19/03/2012
2.38
 97,950 2.28 2.38 2.38 0 0 0
16/03/2012
2.28
 26,720 2.19 2.28 2.28 0 1,300 -0.0
15/03/2012
2.19
 151,430 2.10 2.19 2.01 0 0 0
14/03/2012
2.10
 344,910 2.19 2.22 2.10 0 0 0
13/03/2012
2.19
 100,220 2.22 2.31 2.16 0 0 0
12/03/2012
2.22
 517,420 2.31 2.35 2.22 0 0 0
09/03/2012
2.31
 607,750 2.22 2.31 2.19 0 0 0
08/03/2012
2.22
 735,330 2.25 2.35 2.22 0 500 -0.0
07/03/2012
2.25
 152,340 2.16 2.25 2.22 0 0 0
06/03/2012
2.16
 712,750 2.07 2.16 2.07 0 0 0
05/03/2012
2.07
 4,670 1.98 2.07 2.07 0 0 0
02/03/2012
1.98
 40,710 1.88 1.98 1.98 0 0 0
01/03/2012
1.88
 9,910 1.82 1.88 1.88 0 0 0
29/02/2012
1.82
 275,280 1.76 1.82 1.76 0 0 0
28/02/2012
1.76
 396,230 1.70 1.76 1.70 0 0 0
27/02/2012
1.70
 89,300 1.64 1.70 1.64 0 0 0
24/02/2012
1.64
 359,300 1.64 1.70 1.64 0 0 0
23/02/2012
1.64
 7,700 1.57 1.64 1.64 0 0 0
22/02/2012
1.57
 154,450 1.51 1.57 1.57 0 0 0
21/02/2012
1.51
 352,890 1.51 1.57 1.51 0 0 0
20/02/2012
1.51
 62,870 1.45 1.51 1.51 0 0 0
17/02/2012
1.45
 102,190 1.39 1.45 1.39 0 0 0
16/02/2012
1.39
 15,890 1.42 1.45 1.39 0 0 0
15/02/2012
1.42
 166,020 1.36 1.42 1.39 0 0 0
14/02/2012
1.36
 161,780 1.42 1.42 1.36 0 0 0
13/02/2012
1.42
 123,100 1.48 1.48 1.42 0 0 0
10/02/2012
1.48
 183,680 1.54 1.54 1.48 0 0 0
09/02/2012
1.54
 165,280 1.60 1.64 1.54 0 0 0
08/02/2012
1.60
 95,180 1.54 1.60 1.54 0 0 0
07/02/2012
1.54
 114,880 1.48 1.54 1.48 0 0 0
06/02/2012
1.48
 223,530 1.42 1.48 1.36 0 0 0
03/02/2012
1.42
 250,470 1.48 1.54 1.42 0 0 0
02/02/2012
1.48
 137,750 1.42 1.48 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |