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)
13/09/2023
6.61
 146,900 6.70 6.90 6.54 0 0 0
12/09/2023
6.70
 139,300 6.70 6.83 6.40 0 0 0
11/09/2023
6.70
 121,300 7.07 7.07 6.70 0 0 0
08/09/2023
7.07
 73,900 6.97 7.15 6.82 0 0 0
07/09/2023
6.97
 77,200 7.05 7.20 6.90 0 0 0
06/09/2023
7.05
 28,600 7.08 7.08 6.80 100 4,300 -0.0
05/09/2023
7.08
 122,100 6.83 7.25 6.70 1,600 0 0.0
31/08/2023
6.83
 75,200 6.73 6.87 6.66 0 0 0
30/08/2023
6.73
 147,500 6.65 6.80 6.57 0 0 0
29/08/2023
6.65
 65,200 6.60 6.75 6.60 0 0 0
28/08/2023
6.60
 111,700 6.72 7 6.50 2,100 0 0.0
25/08/2023
6.72
 84,700 6.90 6.95 6.61 18,400 0 0.1
24/08/2023
6.90
 49,400 6.64 6.90 6.52 600 0 0.0
23/08/2023
6.64
 68,100 6.60 6.99 6.55 18,000 0 0.1
22/08/2023
6.60
 108,600 6.62 6.95 6.50 13,700 0 0.1
21/08/2023
6.62
 209,000 6.92 6.92 6.50 100 5,000 -0.0
18/08/2023
6.92
 561,800 7.44 7.50 6.92 1,100 0 0.0
17/08/2023
7.44
 392,100 7.55 7.55 7.40 0 0 0
16/08/2023
7.55
 219,400 7.68 7.76 7.54 0 0 0
15/08/2023
7.68
 277,700 7.62 7.75 7.55 0 0 0
14/08/2023
7.62
 519,200 7.83 8.10 7.58 0 0 0
11/08/2023
7.83
 355,400 7.92 8.20 7.65 0 0 0
10/08/2023
7.92
 820,700 7.72 8.20 7.72 0 200 -0.0
09/08/2023
7.72
 396,000 7.52 8 7.53 3,000 2,000 0.0
08/08/2023
7.52
 198,600 7.52 7.65 7.49 0 700 -0.0
07/08/2023
7.52
 114,800 7.57 7.75 7.50 0 300 -0.0
04/08/2023
7.57
 112,300 7.56 7.69 7.44 0 5,500 -0.0
03/08/2023
7.56
 66,700 7.64 7.80 7.53 0 0 0
02/08/2023
7.64
 91,800 7.42 7.68 7.32 700 10,000 -0.1
01/08/2023
7.42
 200,700 7.64 7.80 7.35 3,300 63,800 -0.5
31/07/2023
7.64
 263,100 7.97 7.99 7.50 3,100 107,600 -0.8
28/07/2023
7.97
 93,100 7.96 8 7.91 0 0 0
27/07/2023
7.96
 95,600 7.97 8.10 7.81 0 0 0
26/07/2023
7.97
 60,400 7.80 8.05 7.80 0 0 0
25/07/2023
7.80
 215,100 7.98 8.18 7.70 0 0 0
24/07/2023
7.98
 158,400 8.19 8.38 7.89 0 0 0
21/07/2023
8.19
 137,300 8.24 8.65 7.80 0 0 0
20/07/2023
8.24
 206,500 7.77 8.40 8.02 0 100 -0.0
19/07/2023
7.77
 190,800 7.67 8 7.60 0 0 0
18/07/2023
7.67
 48,800 7.65 7.89 7.65 0 0 0
17/07/2023
7.65
 161,800 7.69 8 7.60 0 2,000 -0.0
14/07/2023
7.69
 40,400 7.80 7.81 7.60 0 0 0
13/07/2023
7.80
 111,700 7.48 7.80 7.50 0 0 0
12/07/2023
7.48
 64,800 7.35 7.70 7.40 0 0 0
11/07/2023
7.35
 37,000 7.69 7.75 7.35 0 0 0
10/07/2023
7.69
 19,000 7.33 7.84 7.13 0 0 0
07/07/2023
7.33
 16,600 7.65 7.65 7.22 0 0 0
06/07/2023
7.65
 22,600 7.50 7.69 7.20 0 0 0
05/07/2023
7.50
 15,300 7.59 7.97 7.43 0 0 0
04/07/2023
7.59
 86,600 7.60 7.60 7.40 0 0 0
03/07/2023
7.60
 37,100 7.77 8 7.60 0 0 0
30/06/2023
7.77
 51,400 7.72 7.90 7.69 0 0 0
29/06/2023
7.72
 36,200 8 8.05 7.72 0 0 0
28/06/2023
8
 52,300 8 8.07 7.71 0 0 0
27/06/2023
8
 85,000 7.87 8 7.67 6,000 0 0.0
26/06/2023
7.87
 149,100 8 8.09 7.70 2,000 0 0.0
23/06/2023
8
 118,000 7.92 8.10 7.81 30,300 800 0.2
22/06/2023
7.92
 186,200 7.89 8.10 7.62 2,000 0 0.0
21/06/2023
7.89
 73,500 7.38 7.89 7.32 3,200 0 0.0
20/06/2023
7.38
 81,500 7.26 7.45 7.05 0 1,400 -0.0
19/06/2023
7.26
 209,800 7.80 7.80 7.26 0 0 0
16/06/2023
7.80
 167,200 8.19 8.50 7.80 0 900 -0.0
15/06/2023
8.19
 124,900 8.23 8.23 7.84 300 0 0.0
14/06/2023
8.23
 204,700 8.46 9.05 8.18 11,200 0 0.1
13/06/2023
8.46
 263,000 7.91 8.46 8.30 8,600 0 0.1
12/06/2023
7.91
 234,100 7.40 7.91 7.40 27,000 0 0.2
09/06/2023
7.40
 203,400 7.40 7.70 7.33 2,500 0 0.0
08/06/2023
7.40
 156,600 7.79 7.97 7.40 6,000 0 0.0
07/06/2023
7.79
 102,500 7.44 7.79 7.23 9,000 2,500 0.0
06/06/2023
7.44
 96,500 7.45 7.90 7.21 0 0 0
05/06/2023
7.45
 166,300 7.05 7.51 7.05 0 0 0
02/06/2023
7.05
 307,600 7.55 8.03 7.05 2,500 0 0.0
01/06/2023
7.55
 171,200 7.06 7.55 7.13 5,000 0 0.0
31/05/2023
7.06
 235,100 6.60 7.06 6.60 0 1,000 -0.0
30/05/2023
6.60
 168,500 6.34 6.70 6.32 0 0 0
29/05/2023
6.34
 227,200 5.93 6.34 5.93 0 0 0
26/05/2023
5.93
 72,200 6.08 6.15 5.90 0 0 0
25/05/2023
6.08
 41,200 6.10 6.17 5.90 0 0 0
24/05/2023
6.10
 29,000 5.85 6.18 5.94 0 0 0
23/05/2023
5.85
 43,900 6.10 6.10 5.85 0 0 0
22/05/2023
6.10
 58,700 6.18 6.18 5.89 0 0 0
19/05/2023
6.18
 46,700 6.25 6.30 5.78 0 0 0
18/05/2023
6.25
 28,800 6.25 6.40 5.99 0 0 0
17/05/2023
6.25
 60,800 6.25 6.40 6.05 0 0 0
16/05/2023
6.25
 122,800 5.85 6.25 5.81 0 0 0
15/05/2023
5.85
 109,700 6.10 6.20 5.70 0 0 0
12/05/2023
6.10
 104,500 6.03 6.43 5.87 0 0 0
11/05/2023
6.03
 237,200 5.64 6.03 5.70 0 0 0
10/05/2023
5.64
 231,900 5.28 5.64 5.30 0 0 0
09/05/2023
5.28
 21,100 5.20 5.29 5.10 0 0 0
08/05/2023
5.20
 89,100 5.08 5.29 5.09 0 0 0
05/05/2023
5.08
 18,600 5.06 5.35 5.06 0 0 0
04/05/2023
5.06
 58,200 5.08 5.10 5.04 0 0 0
28/04/2023
5.08
 132,200 5.05 5.10 5.05 3,000 0 0.0
27/04/2023
5.05
 41,900 5.07 5.07 5 0 0 0
26/04/2023
5.07
 29,800 5.07 5.07 5 0 0 -0.0
25/04/2023
5.07
 38,300 5.01 5.10 5 0 200 -0.0
24/04/2023
5.01
 100,800 5.15 5.15 5.01 0 0 0.0
21/04/2023
5.15
 50,600 5.20 5.20 5.10 0 0 0.0
20/04/2023
5.20
 4,800 5.27 5.29 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |