CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.14
0.02
(0.39%)
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
(2024-08-20) 		-0.11 -2.10% 255,600 0 0
4.78
5.32
5.14
2 tháng
(2024-07-22) 		-0.36 -6.55% 580,800 23,700 0.1
4.73
5.60
5.14
3 tháng
(2024-06-21) 		-0.63 -10.92% 901,600 -2,500 -0.0
4.73
5.86
5.14
6 tháng
(2024-03-25) 		-0.82 -13.76% 3,843,500 -52,500 -0.3
4.73
6.10
5.14
12 tháng
(2023-09-25) 		-0.82 -13.76% 8,904,800 20,300 0.2
4.73
6.49
5.14
24 tháng
(2022-09-30) 		-3.89 -43.08% 42,077,700 116,160 1.3
3.84
9.03
5.14
36 tháng
(2021-10-05) 		-0.97 -15.89% 119,206,800 16,908 12.2
3.84
46.11
5.14
60 tháng
(2019-10-16) 		1.57 43.89% 121,050,580 24,328 12.2
2.17
46.11
5.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
5.27
 43,900 5.09 5.39 5.11 2,000 0 0.0
18/04/2023
5.09
 36,100 5.11 5.18 5.07 0 0 -0.0
17/04/2023
5.11
 31,000 5.11 5.12 5.10 0 7,800 -0.0
14/04/2023
5.11
 44,000 5.15 5.40 5.11 0 0 0.0
13/04/2023
5.15
 48,800 5.18 5.24 5.14 0 0 0.0
12/04/2023
5.18
 116,800 5.17 5.39 5.10 0 0 0
11/04/2023
5.17
 31,600 5.34 5.34 5.10 0 0 0.0
10/04/2023
5.34
 109,700 5.44 5.50 5.06 3,000 0 0.0
07/04/2023
5.44
 94,500 5.44 5.53 5.20 0 0 0.1
06/04/2023
5.44
 291,000 5.09 5.44 5.12 20,000 0 0.1
05/04/2023
5.09
 42,100 5.08 5.13 5 0 0 0.0
04/04/2023
5.08
 145,900 5.08 5.10 4.99 2,400 0 0.0
03/04/2023
5.08
 209,400 5.04 5.13 4.96 0 0 0.0
31/03/2023
5.04
 68,700 5 5.06 5 0 0 0.0
30/03/2023
5
 67,900 4.94 5.10 4.95 0 0 0.0
29/03/2023
4.94
 30,800 5.10 5.10 4.94 0 0 0.0
28/03/2023
5.10
 46,800 5.01 5.12 5.01 7,300 0 0.0
27/03/2023
5.01
 46,900 5 5.16 5 3,000 0 0.0
24/03/2023
5
 50,000 5.09 5.19 4.82 12,100 0 0.1
23/03/2023
5.09
 105,800 4.81 5.14 4.82 3,000 0 0.0
22/03/2023
4.81
 84,800 4.50 4.81 4.60 15,000 0 0.1
21/03/2023
4.50
 70,600 4.83 4.89 4.50 5,000 0 0.0
20/03/2023
4.83
 12,500 4.87 4.89 4.71 0 0 0.0
17/03/2023
4.87
 59,200 4.87 5.09 4.62 0 0 0.0
16/03/2023
4.87
 16,700 4.98 4.98 4.87 3,000 0 0.0
15/03/2023
4.98
 46,000 4.98 5.12 4.90 0 0 0.0
14/03/2023
4.98
 27,600 4.93 4.98 4.83 0 0 0.0
13/03/2023
4.93
 21,800 4.93 4.99 4.84 0 0 0.0
10/03/2023
4.93
 29,500 4.91 4.99 4.93 0 0 0.0
09/03/2023
4.91
 18,000 4.94 5.10 4.82 0 0 0.0
08/03/2023
4.94
 22,700 4.90 4.95 4.90 8,000 7,700 0.0
07/03/2023
4.90
 25,600 4.91 5.10 4.70 0 0 0.0
06/03/2023
4.91
 12,100 4.87 5.07 4.90 0 0 0.0
03/03/2023
4.87
 17,300 5.08 5.08 4.87 0 0 0.0
02/03/2023
5.08
 2,000 5.03 5.10 4.99 0 0 0.0
01/03/2023
5.03
 16,900 5 5.03 4.91 0 0 0.0
28/02/2023
5
 17,800 4.95 5.20 4.95 0 0 0.0
27/02/2023
4.95
 17,400 5 5.18 4.92 0 0 0.0
24/02/2023
5
 22,300 5.10 5.20 5 0 0 0.0
23/02/2023
5.10
 120,500 5.20 5.20 4.92 4,000 0 0.0
22/02/2023
5.20
 211,200 5.40 5.40 5.13 0 0 0.0
21/02/2023
5.40
 82,500 5.38 5.75 5.30 0 0 0.0
20/02/2023
5.38
 90,700 5.30 5.50 5.30 1,000 0 0.0
17/02/2023
5.30
 99,100 5.30 5.35 5.20 17,000 0 0.1
16/02/2023
5.30
 126,500 4.99 5.30 5 0 0 0.0
15/02/2023
4.99
 17,200 4.81 5.06 4.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |