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)
22/11/2011
2.22
 65,810 2.31 2.31 2.22 0 0 0
21/11/2011
2.31
 7,510 2.41 2.41 2.31 0 0 0
18/11/2011
2.41
 47,610 2.53 2.53 2.41 0 0 0
17/11/2011
2.53
 3,100 2.65 2.65 2.53 0 0 0
16/11/2011
2.65
 32,420 2.78 2.78 2.65 0 0 0
15/11/2011
2.78
 2,030 2.90 2.90 2.78 0 0 0
14/11/2011
2.90
 7,240 3.02 3.02 2.90 0 0 0
11/11/2011
3.02
 40,240 3.18 3.18 3.02 0 0 0
10/11/2011
3.18
 10,800 3.33 3.33 3.18 0 0 0
09/11/2011
3.33
 311,700 3.49 3.49 3.33 0 0 0
08/11/2011
3.49
 61,720 3.64 3.64 3.49 0 0 0
07/11/2011
3.64
 281,140 3.83 3.86 3.64 580 0 0.0
04/11/2011
3.83
 1,299,780 3.89 3.98 3.70 0 0 0
03/11/2011
3.89
 53,480 4.07 4.07 3.89 0 0 0
02/11/2011
4.07
 53,110 4.26 4.26 4.07 0 0 0
01/11/2011
4.26
 154,980 4.48 4.48 4.26 0 0 0
31/10/2011
4.48
 512,620 4.38 4.60 4.32 0 0 0
28/10/2011
4.38
 938,700 4.41 4.48 4.20 0 0 0
27/10/2011
4.41
 397,680 4.63 4.78 4.41 0 0 0
26/10/2011
4.63
 265,000 4.85 4.94 4.63 0 0 0
25/10/2011
4.85
 543,360 5.09 5.09 4.85 0 0 0
24/10/2011
5.09
 307,490 5.34 5.52 5.09 0 0 0
21/10/2011
5.34
 221,940 5.25 5.46 5.09 0 0 0
20/10/2011
5.25
 234,070 5.22 5.46 5.25 0 0 0
19/10/2011
5.22
 222,310 4.97 5.22 4.78 0 0 0
18/10/2011
4.97
 356,730 5.22 5.22 4.97 0 0 0
17/10/2011
5.22
 561,840 5.46 5.46 5.22 0 0 0
14/10/2011
5.46
 1,004,980 5.74 5.77 5.46 0 1,400 -0.0
13/10/2011
5.74
 522,320 5.90 6.17 5.62 0 0 0
12/10/2011
5.90
 585,840 5.90 6.14 5.62 0 7,000 -0.1
11/10/2011
5.90
 429,770 5.62 5.90 5.86 0 0 0
10/10/2011
5.62
 748,850 5.37 5.62 5.22 0 0 0
07/10/2011
5.37
 504,240 5.40 5.65 5.25 1,400 0 0.0
06/10/2011
5.40
 595,820 5.49 5.65 5.25 0 7,200 -0.1
05/10/2011
5.49
 305,780 5.25 5.49 5.49 0 0 0
04/10/2011
5.25
 1,413,990 5 5.25 5.06 0 0 0
03/10/2011
5
 216,910 4.78 5 5 0 0 0
30/09/2011
4.78
 557,850 4.57 4.78 4.63 0 0 0
29/09/2011
4.57
 366,550 4.35 4.57 4.57 0 0 0
28/09/2011
4.35
 306,150 4.17 4.35 4.35 0 0 0
27/09/2011
4.17
 310,530 3.98 4.17 4.17 0 0 0
26/09/2011
3.98
 370,930 3.92 4.10 3.92 0 0 0
23/09/2011
3.92
 28,980 3.86 3.92 3.67 0 0 0
22/09/2011
3.86
 15,950 3.80 3.86 3.73 0 0 0
21/09/2011
3.80
 12,100 3.70 3.80 3.70 0 0 0
20/09/2011
3.70
 14,950 3.55 3.70 3.49 0 0 0
19/09/2011
3.55
 4,100 3.55 3.70 3.52 0 0 0
16/09/2011
3.55
 8,500 3.70 3.70 3.52 0 1,000 -0.0
15/09/2011
3.70
 1,690 3.89 3.89 3.70 0 0 0
14/09/2011
3.89
 78,560 3.98 3.98 3.80 0 0 0
13/09/2011
3.98
 66,870 3.83 4.01 3.64 0 0 0
12/09/2011
3.83
 10,000 3.70 3.83 3.83 0 0 0
09/09/2011
3.70
 23,800 3.83 3.83 3.70 0 0 0
08/09/2011
3.83
 10 3.80 3.83 3.83 0 0 0
07/09/2011
3.80
 2,410 3.95 3.95 3.77 0 0 0
06/09/2011
3.95
 0 3.95 3.95 3.95 0 0 0
05/09/2011
3.95
 15,000 3.89 3.95 3.95 0 0 0
01/09/2011
3.89
 42,000 3.80 3.92 3.67 0 0 0
31/08/2011
3.80
 10,250 3.70 3.80 3.77 0 0 0
30/08/2011
3.70
 25,720 3.80 3.80 3.64 0 0 0
29/08/2011
3.80
 10,000 3.77 3.80 3.77 0 0 0
26/08/2011
3.77
 58,600 3.83 3.83 3.70 0 0 0
25/08/2011
3.83
 20,300 3.89 3.89 3.83 0 0 0
24/08/2011
3.89
 22,600 3.89 3.95 3.70 0 0 0
23/08/2011
3.89
 32,020 3.92 3.92 3.73 0 0 0
22/08/2011
3.92
 2,800 3.92 3.92 3.73 0 0 0
19/08/2011
3.92
 21,700 3.89 3.92 3.70 0 0 0
18/08/2011
3.89
 41,510 3.89 3.98 3.73 0 0 0
17/08/2011
3.89
 48,000 3.89 3.98 3.86 0 0 0
16/08/2011
3.89
 48,700 3.86 3.89 3.80 0 0 0
15/08/2011
3.86
 73,000 3.80 3.92 3.83 0 0 0
12/08/2011
3.80
 300 3.92 3.92 3.80 0 0 0
11/08/2011
3.92
 18,200 3.86 3.98 3.92 0 0 0
10/08/2011
3.86
 42,200 3.70 3.86 3.73 0 0 0
09/08/2011
3.70
 10,200 3.83 3.83 3.70 0 0 0
08/08/2011
3.83
 13,300 3.86 3.86 3.67 0 0 0
05/08/2011
3.86
 23,500 3.77 3.86 3.64 0 0 0
04/08/2011
3.77
 9,630 3.70 3.77 3.77 0 0 0
03/08/2011
3.70
 10,000 3.70 3.70 3.70 0 0 0
02/08/2011
3.70
 1,550 3.73 3.73 3.70 0 0 0
01/08/2011
3.73
 12,200 3.61 3.73 3.70 0 0 0
29/07/2011
3.61
 44,260 3.70 3.77 3.61 0 0 0
28/07/2011
3.70
 520 3.80 3.80 3.64 0 0 0
27/07/2011
3.80
 2,200 3.73 3.80 3.73 0 0 0
26/07/2011
3.73
 2,010 3.89 3.92 3.73 0 0 0
25/07/2011
3.89
 760 3.92 3.92 3.80 0 0 0
22/07/2011
3.92
 10,020 3.89 3.95 3.77 0 0 0
21/07/2011
3.89
 130 3.89 3.89 3.80 0 0 0
20/07/2011
3.89
 670 3.95 3.95 3.89 0 0 0
19/07/2011
3.95
 1,500 3.98 3.98 3.83 0 0 0
18/07/2011
3.98
 1,200 3.98 3.98 3.98 0 0 0
15/07/2011
3.98
 13,620 3.98 4.10 3.83 0 0 0
14/07/2011
3.98
 22,880 3.98 3.98 3.92 0 0 0
13/07/2011
3.98
 4,230 3.92 4.01 3.73 0 0 0
12/07/2011
3.92
 4,400 4.01 4.01 3.83 0 0 0
11/07/2011
4.01
 6,000 4.01 4.01 3.83 0 0 0
08/07/2011
4.01
 4,500 4.01 4.01 3.83 0 0 0
07/07/2011
4.01
 2,000 4.01 4.01 4.01 0 0 0
06/07/2011
4.01
 25,500 3.89 4.04 3.98 0 0 0
05/07/2011
3.89
 61,000 3.70 3.89 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |