CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.48
-0.01
(-0.18%)
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
(2026-08-19) 		-0.08 -1.44% 214,900 0 0
5.16
6.80
5.48
2 tháng
(2026-07-20) 		-1.01 -15.54% 447,300 0 0
5.16
6.80
5.48
3 tháng
(2026-06-22) 		-1.06 -16.18% 501,800 0 0
5.16
7
5.48
6 tháng
(2026-03-23) 		-0.91 -14.22% 1,252,900 0 0
5.16
7.84
5.48
12 tháng
(2025-09-23) 		-2.31 -29.62% 3,792,400 0 0
5.16
8.19
5.48
24 tháng
(2024-09-30) 		0.49 9.80% 14,184,300 0 0
4.10
8.58
5.48
36 tháng
(2023-10-04) 		0.17 3.20% 22,778,300 0 0
4.10
8.58
5.48
60 tháng
(2021-10-14) 		-1.12 -16.96% 134,033,300 -78,592 11.0
3.84
46.11
5.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
1.82
 54,330 1.73 1.82 1.73 0 60 0.0
20/01/2014
1.73
 9,940 1.73 1.73 1.73 0 0 0
17/01/2014
1.73
 4,720 1.79 1.79 1.73 0 0 0
16/01/2014
1.79
 4,000 1.76 1.79 1.76 0 0 0
15/01/2014
1.76
 28,540 1.73 1.82 1.76 0 0 0
14/01/2014
1.73
 7,010 1.85 1.85 1.73 0 0 0
13/01/2014
1.85
 10,010 1.79 1.85 1.79 0 0 0
10/01/2014
1.79
 10,530 1.79 1.79 1.79 0 0 0
09/01/2014
1.79
 39,620 1.70 1.79 1.70 0 0 0
08/01/2014
1.70
 12,120 1.76 1.76 1.70 0 0 0
07/01/2014
1.76
 9,170 1.76 1.79 1.76 0 0 0
06/01/2014
1.76
 28,870 1.73 1.76 1.73 0 0 0
03/01/2014
1.73
 9,030 1.70 1.79 1.70 0 10 0.0
02/01/2014
1.70
 3,100 1.79 1.82 1.70 0 0 0
31/12/2013
1.79
 29,250 1.70 1.79 1.70 0 0 0
30/12/2013
1.70
 20,300 1.79 1.79 1.70 0 0 0
27/12/2013
1.79
 8,630 1.79 1.79 1.79 0 0 0
26/12/2013
1.79
 4,310 1.79 1.82 1.79 0 0 0
25/12/2013
1.79
 4,500 1.79 1.82 1.79 0 0 0
24/12/2013
1.79
 2,100 1.79 1.85 1.79 0 0 0
23/12/2013
1.79
 38,090 1.85 1.98 1.79 10 0 0.0
20/12/2013
1.85
 532,930 1.76 1.85 1.79 0 0 0
19/12/2013
1.76
 6,140 1.70 1.79 1.67 0 0 0
18/12/2013
1.70
 4,100 1.70 1.73 1.70 0 0 0
17/12/2013
1.70
 27,700 1.70 1.73 1.70 0 0 0
16/12/2013
1.70
 12,150 1.70 1.79 1.70 0 0 0
13/12/2013
1.70
 8,010 1.76 1.85 1.70 0 0 0
12/12/2013
1.76
 28,400 1.76 1.82 1.76 0 0 0
11/12/2013
1.76
 5,590 1.76 1.76 1.76 0 0 0
10/12/2013
1.76
 5,000 1.82 1.82 1.76 0 0 0
09/12/2013
1.82
 11,250 1.91 1.91 1.82 0 0 0
06/12/2013
1.91
 7,810 1.79 1.91 1.79 0 0 0
05/12/2013
1.79
 24,660 1.79 1.82 1.79 0 0 0
04/12/2013
1.79
 19,150 1.79 1.91 1.79 0 0 0
03/12/2013
1.79
 12,780 1.85 1.94 1.76 0 0 0
02/12/2013
1.85
 87,750 1.94 1.94 1.82 0 0 0
29/11/2013
1.94
 20,580 2.07 2.07 1.94 0 0 0
28/11/2013
2.07
 12,270 2.01 2.13 2.07 0 2,000 0.0
27/11/2013
2.01
 99,960 1.88 2.01 1.85 0 0 0
26/11/2013
1.88
 93,420 1.79 1.91 1.85 0 0 0
25/11/2013
1.79
 52,020 1.70 1.79 1.79 0 0 0
22/11/2013
1.70
 14,930 1.70 1.79 1.70 0 0 0
21/11/2013
1.70
 32,270 1.67 1.76 1.70 0 0 0
20/11/2013
1.67
 7,370 1.67 1.76 1.67 0 0 0
19/11/2013
1.67
 10,080 1.70 1.79 1.67 0 0 0
18/11/2013
1.70
 1,620 1.73 1.82 1.70 0 0 0
15/11/2013
1.73
 28,080 1.85 1.98 1.73 0 0 0
14/11/2013
1.85
 79,190 1.76 1.85 1.85 0 0 0
13/11/2013
1.76
 19,280 1.67 1.76 1.76 0 0 0
12/11/2013
1.67
 36,220 1.64 1.73 1.67 0 0 0
11/11/2013
1.64
 1,800 1.54 1.64 1.64 0 0 0
08/11/2013
1.54
 2,580 1.60 1.70 1.54 0 0 0
07/11/2013
1.60
 2,450 1.60 1.64 1.60 0 0 0
06/11/2013
1.60
 2,010 1.67 1.73 1.60 0 0 0
05/11/2013
1.67
 7,040 1.60 1.67 1.60 0 0 0
04/11/2013
1.60
 1,200 1.60 1.60 1.60 0 0 0
01/11/2013
1.60
 1,000 1.64 1.64 1.60 0 0 0
31/10/2013
1.64
 2,010 1.70 1.76 1.64 0 0 0
30/10/2013
1.70
 3,400 1.70 1.76 1.70 0 0 0
29/10/2013
1.70
 28,620 1.60 1.70 1.70 0 0 0
28/10/2013
1.60
 1,000 1.67 1.67 1.60 0 0 0
25/10/2013
1.67
 2,000 1.67 1.67 1.67 0 0 0
24/10/2013
1.67
 14,540 1.60 1.70 1.64 0 0 0
23/10/2013
1.60
 1,000 1.64 1.64 1.60 0 0 0
22/10/2013
1.64
 11,170 1.60 1.70 1.64 0 0 0
21/10/2013
1.60
 2,210 1.57 1.67 1.57 0 0 0
18/10/2013
1.57
 9,420 1.57 1.67 1.57 0 0 0
17/10/2013
1.57
 1,230 1.57 1.60 1.57 0 0 0
16/10/2013
1.57
 12,810 1.54 1.64 1.54 0 0 0
15/10/2013
1.54
 1,000 1.54 1.54 1.54 0 0 0
14/10/2013
1.54
 1,000 1.57 1.57 1.54 0 0 0
11/10/2013
1.57
 15,720 1.54 1.64 1.57 0 0 0
10/10/2013
1.54
 530 1.60 1.67 1.54 0 0 0
09/10/2013
1.60
 6,020 1.54 1.64 1.54 0 0 0
08/10/2013
1.54
 11,430 1.54 1.60 1.54 0 0 0
07/10/2013
1.54
 2,030 1.54 1.60 1.54 0 0 0
04/10/2013
1.54
 4,010 1.51 1.60 1.51 0 0 0
03/10/2013
1.51
 3,960 1.57 1.60 1.51 0 0 0
02/10/2013
1.57
 2,000 1.57 1.60 1.57 0 0 0
01/10/2013
1.57
 3,000 1.64 1.64 1.57 0 0 0
30/09/2013
1.64
 3,000 1.73 1.73 1.64 0 0 0
27/09/2013
1.73
 110 1.64 1.73 1.67 0 0 0
26/09/2013
1.64
 2,180 1.64 1.64 1.64 0 0 0
25/09/2013
1.64
 5,520 1.73 1.79 1.64 0 0 0
24/09/2013
1.73
 2,400 1.64 1.73 1.64 0 0 0
23/09/2013
1.64
 1,680 1.54 1.64 1.57 0 0 0
20/09/2013
1.54
 3,000 1.54 1.64 1.54 0 0 0
19/09/2013
1.54
 3,340 1.54 1.60 1.54 0 0 0
18/09/2013
1.54
 1,200 1.57 1.57 1.54 0 0 0
17/09/2013
1.57
 3,100 1.60 1.60 1.57 0 0 0
16/09/2013
1.60
 3,700 1.60 1.60 1.60 0 0 0
13/09/2013
1.60
 4,380 1.60 1.60 1.57 0 0 0
12/09/2013
1.60
 7,040 1.67 1.70 1.60 0 0 0
11/09/2013
1.67
 3,310 1.76 1.79 1.67 0 0 0
10/09/2013
1.76
 5,080 1.67 1.76 1.70 0 0 0
09/09/2013
1.67
 11,920 1.67 1.76 1.67 0 0 0
06/09/2013
1.67
 22,000 1.73 1.76 1.67 0 0 0
05/09/2013
1.73
 19,000 1.76 1.76 1.73 0 0 0
04/09/2013
1.76
 59,300 1.88 1.88 1.76 0 0 0
03/09/2013
1.88
 74,260 1.85 1.98 1.88 0 0 0

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