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)
08/02/2011
4.41
 2,000 4.41 4.41 4.41 0 0 0
28/01/2011
4.41
 4,130 4.32 4.41 4.29 0 0 0
27/01/2011
4.32
 76,010 4.32 4.32 4.32 0 0 0
26/01/2011
4.32
 34,520 4.23 4.38 4.32 0 0 0
25/01/2011
4.23
 134,190 4.07 4.26 4.14 0 0 0
24/01/2011
4.07
 22,840 4.20 4.32 4.01 0 0 0
21/01/2011
4.20
 8,610 4.29 4.29 4.20 0 0 0
20/01/2011
4.29
 24,310 4.41 4.41 4.26 0 0 0
19/01/2011
4.41
 12,000 4.38 4.41 4.32 0 5,000 -0.1
18/01/2011
4.38
 11,630 4.41 4.41 4.23 0 0 0
17/01/2011
4.41
 5,670 4.38 4.41 4.20 0 0 0
14/01/2011
4.38
 3,170 4.29 4.38 4.17 0 0 0
13/01/2011
4.29
 13,030 4.44 4.44 4.23 0 0 0
12/01/2011
4.44
 28,000 4.32 4.48 4.29 0 0 0
11/01/2011
4.32
 7,000 4.26 4.32 4.10 0 0 0
10/01/2011
4.26
 6,500 4.38 4.38 4.23 0 0 0
07/01/2011
4.38
 58,440 4.23 4.41 4.07 0 0 0
06/01/2011
4.23
 36,190 4.41 4.41 4.23 0 0 0
05/01/2011
4.41
 2,320 4.60 4.60 4.41 0 0 0
04/01/2011
4.60
 5,010 4.44 4.60 4.57 0 0 0
31/12/2010
4.44
 25,010 4.26 4.44 4.17 0 0 0
30/12/2010
4.26
 7,060 4.48 4.57 4.26 0 0 0
29/12/2010
4.48
 35,280 4.54 4.54 4.35 0 0 0
28/12/2010
4.54
 7,030 4.54 4.54 4.35 0 0 0
27/12/2010
4.54
 6,010 4.57 4.63 4.54 0 0 0
24/12/2010
4.57
 3,110 4.44 4.57 4.29 0 0 0
23/12/2010
4.44
 30,540 4.26 4.44 4.26 0 0 0
22/12/2010
4.26
 14,460 4.26 4.41 4.23 10,850 0 0.1
21/12/2010
4.26
 9,560 4.38 4.38 4.17 4,080 0 0.1
20/12/2010
4.38
 16,100 4.38 4.41 4.26 0 0 0
17/12/2010
4.38
 11,100 4.41 4.44 4.38 0 0 0
16/12/2010
4.41
 10,910 4.63 4.63 4.41 0 0 0
15/12/2010
4.63
 19,020 4.85 4.85 4.63 0 0 0
14/12/2010
4.85
 15,020 5.09 5.09 4.85 0 0 0
13/12/2010
5.09
 91,370 4.88 5.09 4.88 0 0 0
10/12/2010
4.88
 17,890 4.75 4.88 4.78 0 0 0
09/12/2010
4.75
 2,610 4.69 4.75 4.75 0 0 0
08/12/2010
4.69
 84,530 4.75 4.75 4.54 0 10,000 -0.1
07/12/2010
4.75
 18,810 4.81 4.94 4.69 0 0 0
06/12/2010
4.81
 87,670 4.60 4.81 4.51 0 1,000 -0.0
03/12/2010
4.60
 106,660 4.38 4.60 4.54 0 5,000 -0.1
02/12/2010
4.38
 19,630 4.35 4.38 4.17 0 0 0
01/12/2010
4.35
 8,230 4.54 4.54 4.32 0 0 0
30/11/2010
4.54
 99,520 4.54 4.66 4.54 0 0 0
29/11/2010
4.54
 24,760 4.44 4.63 4.23 0 0 0
26/11/2010
4.44
 135,930 4.26 4.44 4.26 0 0 0
25/11/2010
4.26
 53,180 4.23 4.41 4.23 0 0 0
24/11/2010
4.23
 119,820 4.20 4.38 4.07 1,000 0 0.0
23/11/2010
4.20
 58,440 4.01 4.20 3.95 0 0 0
22/11/2010
4.01
 8,110 4.14 4.17 4.01 0 0 0
19/11/2010
4.14
 37,900 3.95 4.14 4.01 0 0 0
18/11/2010
3.95
 34,100 3.77 3.95 3.95 0 0 0
17/11/2010
3.77
 78,310 3.95 3.95 3.77 0 0 0
16/11/2010
3.95
 32,700 4.10 4.10 3.92 0 2,000 -0.0
15/11/2010
4.10
 32,050 4.32 4.32 4.10 0 0 0
12/11/2010
4.32
 83,130 4.17 4.32 3.98 0 3,000 -0.0
11/11/2010
4.17
 30,100 4.23 4.35 4.10 0 0 0
10/11/2010
4.23
 219,430 4.26 4.35 4.07 2,000 0 0.0
09/11/2010
4.26
 171,300 4.35 4.41 4.14 0 0 0
08/11/2010
4.35
 34,790 4.29 4.35 4.10 3,000 0 0.0
05/11/2010
4.29
 58,010 4.10 4.29 4.20 0 3,000 -0.0
04/11/2010
4.10
 59,300 4.29 4.29 4.10 0 0 0
03/11/2010
4.29
 70,650 4.38 4.38 4.17 0 0 0
02/11/2010
4.38
 29,500 4.38 4.38 4.20 0 0 0
01/11/2010
4.38
 65,120 4.23 4.41 4.10 0 0 0
29/10/2010
4.23
 625,430 4.14 4.32 4.14 3,000 0 0.0
28/10/2010
4.14
 108,420 4.14 4.26 3.98 0 0 0
27/10/2010
4.14
 378,900 4.17 4.23 3.98 0 0 0
26/10/2010
4.17
 117,740 3.98 4.17 4.01 0 0 0
25/10/2010
3.98
 80,730 3.80 3.98 3.70 0 0 0
22/10/2010
3.80
 151,050 3.64 3.80 3.70 0 0 0
21/10/2010
3.64
 37,090 3.64 3.70 3.58 0 0 0
20/10/2010
3.64
 61,760 3.70 3.80 3.61 0 0 0
19/10/2010
3.70
 94,690 3.64 3.80 3.64 0 2,000 -0.0
18/10/2010
3.64
 11,500 3.64 3.77 3.64 0 0 0
15/10/2010
3.64
 40,540 3.80 3.83 3.64 0 0 0
14/10/2010
3.80
 4,750 3.80 3.89 3.80 0 0 0
13/10/2010
3.80
 56,020 3.77 3.95 3.70 0 0 0
12/10/2010
3.77
 44,220 3.80 3.89 3.77 0 0 0
11/10/2010
3.80
 106,010 3.83 4.01 3.80 0 0 0
08/10/2010
3.83
 16,110 3.89 4.01 3.83 0 0 0
07/10/2010
3.89
 236,490 3.92 4.10 3.80 0 0 0
06/10/2010
3.92
 128,540 3.77 3.95 3.77 0 0 0
05/10/2010
3.77
 96,360 3.70 3.86 3.61 0 15,000 -0.2
04/10/2010
3.70
 119,340 3.83 3.89 3.67 0 5,000 -0.1
01/10/2010
3.83
 32,990 3.89 4.04 3.83 0 0 0
30/09/2010
3.89
 400,710 3.95 4.14 3.89 0 1,000 -0.0
29/09/2010
3.95
 50,330 4.07 4.20 3.95 0 0 0
28/09/2010
4.07
 28,110 4.14 4.32 4.07 0 0 0
27/09/2010
4.14
 30,040 4.14 4.26 4.07 0 0 0
24/09/2010
4.14
 167,420 4.14 4.26 4.04 0 0 0
23/09/2010
4.14
 58,080 4.26 4.26 4.10 0 1,000 -0.0
22/09/2010
4.26
 124,730 4.38 4.51 4.26 0 0 0
21/09/2010
4.38
 305,640 4.38 4.54 4.32 0 0 0
20/09/2010
4.38
 177,850 4.20 4.38 4.07 5,000 0 0.1
17/09/2010
4.20
 129,620 4.01 4.20 4.01 4,000 0 0.1
16/09/2010
4.01
 49,640 4.07 4.20 3.92 0 0 0
15/09/2010
4.07
 122,130 4.17 4.26 3.98 0 0 0
14/09/2010
4.17
 26,050 4.14 4.17 4.01 0 0 0
13/09/2010
4.14
 342,610 4.32 4.32 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |