CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.45
0.10
(1.87%)
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
(2026-09-08) 		-1.01 -16.56% 260,000 0 0
5.09
6.10
5.45
2 tháng
(2026-08-10) 		-0.76 -12.99% 352,800 0 0
5.09
6.10
5.45
3 tháng
(2026-07-10) 		-1.75 -25.58% 571,800 0 0
5.09
6.84
5.45
6 tháng
(2026-04-13) 		-2.37 -31.77% 931,600 0 0
5.09
7.84
5.45
12 tháng
(2025-10-13) 		-2.85 -35.89% 3,376,500 0 0
5.09
8.19
5.45
24 tháng
(2024-10-18) 		0.47 10.17% 13,857,100 0 0
4.10
8.58
5.45
36 tháng
(2023-10-24) 		-0.95 -15.73% 21,755,100 0 0
4.10
8.58
5.45
60 tháng
(2021-11-03) 		-1.35 -21.02% 133,503,300 0 0
3.84
46.11
5.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2013
1.82
 3,700 1.85 1.85 1.82 0 0 0
06/08/2013
1.94
 0 1.94 1.94 1.94 0 0 0
05/08/2013
1.94
 2,010 1.82 1.94 1.79 0 0 0
02/08/2013
1.85
 1,540 1.88 1.88 1.85 0 0 0
01/08/2013
1.94
 16,490 1.91 1.94 1.91 0 0 0
31/07/2013
1.82
 84,130 1.91 1.94 1.82 0 0 0
30/07/2013
1.82
 12,140 1.82 1.82 1.73 0 0 0
29/07/2013
1.73
 97,510 1.91 1.91 1.73 0 0 0
26/07/2013
1.79
 1,740 1.94 1.94 1.79 0 0 0
25/07/2013
1.85
 9,780 2.07 2.07 1.85 0 0 0
24/07/2013
1.98
 10,190 2.01 2.01 1.79 0 0 0
23/07/2013
1.91
 78,770 1.88 2.01 1.88 0 0 0
22/07/2013
1.88
 114,650 1.94 1.98 1.88 0 0 0
19/07/2013
1.85
 16,610 1.85 1.88 1.85 0 0 0
18/07/2013
1.85
 8,890 1.91 1.91 1.85 0 0 0
17/07/2013
1.85
 6,010 1.88 1.88 1.85 0 0 0
16/07/2013
1.85
 17,720 1.88 1.91 1.85 0 0 0
15/07/2013
1.91
 4,700 1.88 1.94 1.88 0 0 0
12/07/2013
1.91
 58,480 1.94 2.01 1.91 0 0 0
11/07/2013
1.88
 39,190 2.01 2.07 1.88 0 0 0
10/07/2013
1.98
 72,330 1.98 1.98 1.91 0 0 0
09/07/2013
1.85
 104,480 1.91 1.94 1.85 0 0 0
08/07/2013
1.82
 62,890 1.91 1.94 1.82 0 0 0
05/07/2013
1.91
 88,820 1.85 1.91 1.79 0 0 0
04/07/2013
1.79
 6,330 1.82 1.85 1.79 0 0 0
03/07/2013
1.85
 33,640 1.98 2.01 1.85 0 0 0
02/07/2013
1.98
 161,900 1.85 1.98 1.79 0 0 0
01/07/2013
1.85
 159,140 1.79 1.91 1.79 0 0 0
28/06/2013
1.79
 42,720 1.76 1.79 1.73 0 0 0
27/06/2013
1.70
 3,620 1.70 1.70 1.70 0 0 0
26/06/2013
1.60
 11,010 1.73 1.73 1.60 0 0 0
25/06/2013
1.67
 45,440 1.73 1.82 1.67 0 0 0
24/06/2013
1.79
 46,570 1.76 1.79 1.76 0 0 0
21/06/2013
1.79
 38,500 1.79 1.85 1.79 0 0 0
20/06/2013
1.79
 25,520 1.85 1.85 1.79 0 0 0
19/06/2013
1.85
 11,020 1.79 1.85 1.76 0 0 0
18/06/2013
1.76
 49,120 1.76 1.82 1.70 0 0 0
17/06/2013
1.76
 22,750 1.82 1.82 1.76 0 0 0
14/06/2013
1.79
 56,740 1.82 1.82 1.73 0 0 0
13/06/2013
1.73
 44,040 1.79 1.79 1.73 0 0 0
12/06/2013
1.76
 21,030 1.82 1.82 1.76 0 0 0
11/06/2013
1.85
 23,810 1.79 1.85 1.79 0 0 0
10/06/2013
1.79
 14,890 1.82 1.85 1.79 0 0 0
07/06/2013
1.82
 23,380 1.85 1.85 1.82 0 0 0
06/06/2013
1.79
 54,700 1.79 1.85 1.79 0 0 0
05/06/2013
1.76
 2,610 1.85 1.85 1.76 0 0 0
04/06/2013
1.82
 107,050 1.85 1.91 1.82 0 0 0
03/06/2013
1.79
 50,750 1.82 1.85 1.76 0 0 0
31/05/2013
1.76
 34,160 1.76 1.79 1.76 0 0 0
30/05/2013
1.76
 54,830 1.76 1.82 1.76 0 0 0
29/05/2013
1.76
 40,550 1.76 1.82 1.73 0 0 0
28/05/2013
1.76
 13,750 1.79 1.82 1.76 0 0 0
27/05/2013
1.85
 33,330 1.88 1.91 1.85 0 0 0
24/05/2013
1.79
 54,650 1.76 1.85 1.76 0 0 0
23/05/2013
1.76
 13,740 1.94 1.94 1.76 0 0 0
22/05/2013
1.85
 116,340 1.82 1.85 1.79 0 0 0
21/05/2013
1.76
 62,190 1.73 1.76 1.73 0 0 0
20/05/2013
1.67
 8,570 1.73 1.79 1.67 0 0 0
17/05/2013
1.73
 30,990 1.76 1.79 1.70 0 0 0
16/05/2013
1.76
 40,970 1.82 1.85 1.76 0 0 0
15/05/2013
1.82
 31,370 1.79 1.85 1.79 0 0 0
14/05/2013
1.79
 61,670 1.91 1.91 1.79 0 0 0
13/05/2013
1.85
 61,540 1.82 1.85 1.82 0 0 0
10/05/2013
1.76
 162,700 1.73 1.82 1.73 0 0 0
09/05/2013
1.73
 37,810 1.73 1.79 1.73 0 0 0
08/05/2013
1.73
 32,300 1.70 1.76 1.70 0 0 0
07/05/2013
1.73
 62,400 1.85 1.85 1.73 0 0 0
06/05/2013
1.82
 187,550 1.73 1.82 1.73 0 0 0
03/05/2013
1.73
 68,020 1.70 1.73 1.70 0 0 0
02/05/2013
1.64
 46,490 1.76 1.76 1.64 0 0 0
26/04/2013
1.67
 161,440 1.64 1.67 1.64 0 0 0
25/04/2013
1.57
 64,910 1.73 1.73 1.57 0 0 0
24/04/2013
1.64
 66,930 1.57 1.64 1.57 0 0 0
23/04/2013
1.54
 46,290 1.60 1.60 1.54 0 0 0
22/04/2013
1.54
 66,490 1.57 1.57 1.54 0 0 0
18/04/2013
1.54
 114,530 1.60 1.64 1.54 0 0 0
17/04/2013
1.60
 58,790 1.57 1.60 1.54 0 0 0
16/04/2013
1.54
 88,750 1.57 1.60 1.54 0 0 0
15/04/2013
1.57
 175,940 1.57 1.64 1.57 0 0 0
12/04/2013
1.60
 156,580 1.60 1.60 1.60 0 0 0
11/04/2013
1.60
 139,430 1.60 1.64 1.60 0 0 0
10/04/2013
1.57
 136,560 1.57 1.60 1.57 0 0 0
09/04/2013
1.57
 54,050 1.57 1.64 1.57 0 0 0
08/04/2013
1.60
 83,620 1.57 1.60 1.57 0 0 0
05/04/2013
1.57
 39,380 1.57 1.64 1.57 0 0 0
04/04/2013
1.57
 51,490 1.60 1.64 1.57 0 0 0
03/04/2013
1.64
 63,190 1.70 1.73 1.64 0 0 0
02/04/2013
1.70
 141,490 1.70 1.76 1.70 0 0 0
01/04/2013
1.70
 157,380 1.60 1.70 1.57 0 0 0
29/03/2013
1.60
 31,230 1.60 1.60 1.54 0 0 0
28/03/2013
1.60
 53,510 1.67 1.67 1.60 0 0 0
27/03/2013
1.67
 109,630 1.64 1.67 1.60 0 0 0
26/03/2013
1.67
 37,340 1.73 1.73 1.67 0 0 0
25/03/2013
1.70
 19,640 1.64 1.70 1.64 0 0 0
22/03/2013
1.64
 26,140 1.73 1.73 1.64 0 0 0
21/03/2013
1.70
 106,880 1.73 1.76 1.70 0 0 0
20/03/2013
1.76
 56,180 1.73 1.76 1.70 0 0 0
19/03/2013
1.73
 60,220 1.70 1.73 1.67 0 0 0
18/03/2013
1.70
 50,480 1.73 1.73 1.70 0 0 0
15/03/2013
1.73
 53,840 1.76 1.76 1.70 0 0 0

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