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)
05/06/2007
16.41
 15,200 16.76 16.76 16.17 0 0 0
04/06/2007
16.76
 11,600 17.00 17.24 16.67 0 0 0
01/06/2007
17.00
 19,200 17.24 17.47 16.98 0 0 0
31/05/2007
17.24
 13,300 17.24 17.71 17.12 0 0 0
30/05/2007
17.24
 12,600 17.35 17.35 16.65 0 0 0
29/05/2007
17.35
 15,000 17.71 17.71 17.24 0 0 0
28/05/2007
17.71
 28,400 17.71 18.42 17.50 0 0 0
25/05/2007
17.71
 24,800 17.07 17.83 16.53 0 0 0
24/05/2007
17.07
 22,900 17.94 18.42 16.60 0 0 0
23/05/2007
17.94
 55,400 17.12 18.51 17.94 0 0 0
22/05/2007
17.12
 57,100 16.06 17.50 16.20 0 0 0
21/05/2007
16.06
 14,500 15.35 16.06 15.58 0 0 0
18/05/2007
15.35
 74,100 16.15 16.15 15.25 0 0 0
17/05/2007
16.15
 5,900 16.10 16.15 15.94 0 0 0
16/05/2007
16.10
 7,600 16.29 16.53 16.06 0 0 0
15/05/2007
16.29
 12,200 16.29 16.65 16.10 0 0 0
14/05/2007
16.29
 6,600 16.06 17.12 16.06 0 0 0
11/05/2007
16.06
 4,200 16.01 16.29 16.06 0 0 0
10/05/2007
16.01
 3,200 16.29 16.53 15.82 0 0 0
09/05/2007
16.29
 11,000 16.53 17.14 16.08 0 0 0
08/05/2007
16.53
 20,600 16.06 17.00 16.53 0 0 0
07/05/2007
16.06
 11,800 15.11 16.08 15.56 0 0 0
04/05/2007
15.11
 4,900 15.25 15.35 14.66 0 0 0
03/05/2007
15.25
 6,200 15.35 15.58 15.25 0 0 0
02/05/2007
15.35
 16,800 15.77 16.27 15.35 0 0 0
25/04/2007
15.77
 14,200 15.09 15.94 15.46 0 0 0
24/04/2007
15.09
 26,000 14.87 15.09 14.31 0 0 0
23/04/2007
14.87
 16,700 16.01 16.01 14.50 0 0 0
20/04/2007
16.01
 10,700 16.53 16.53 15.82 0 0 0
19/04/2007
16.53
 27,100 16.01 17.50 15.94 0 0 0
18/04/2007: Cổ tức tiền mặt tỉ lệ: 4%
18/04/2007
16.01
 12,800 14.33 16.01 14.87 0 0 0
17/04/2007
14.33
 25,200 15.83 15.83 14.31 0 0 0
16/04/2007
15.83
 7,900 17.36 17.36 15.72 0 0 0
13/04/2007
17.36
 11,500 18.30 18.30 16.89 0 0 0
12/04/2007
18.30
 8,400 18.72 18.72 18.18 0 0 0
11/04/2007
18.72
 14,600 19.00 19.00 18.53 0 0 0
10/04/2007
19.00
 12,100 19.23 19.35 18.76 0 0 0
09/04/2007
19.23
 11,900 19.59 19.59 19.23 0 0 0
06/04/2007
19.59
 11,200 19.98 20.05 18.76 0 0 0
05/04/2007
19.98
 15,400 20.41 21.11 19.94 0 0 0
04/04/2007
20.41
 17,800 19.42 20.76 19.98 0 0 0
03/04/2007
19.42
 22,800 20.27 21.11 19.12 0 0 0
02/04/2007
20.27
 11,000 21.53 22.03 20.27 0 0 0
30/03/2007
21.53
 22,800 22.03 24.14 20.17 0 0 0
29/03/2007
22.03
 16,200 23.15 23.15 22.03 0 0 0
28/03/2007
23.15
 26,700 20.88 23.15 19.00 0 0 0
27/03/2007
20.88
 7,500 22.52 22.52 20.74 0 0 0
26/03/2007
22.52
 11,300 23.93 23.93 22.45 0 0 0
23/03/2007
23.93
 15,400 24.63 25.33 23.46 0 0 0
22/03/2007
24.63
 25,400 25.33 26.81 24.16 0 0 0
21/03/2007
25.33
 26,900 26.27 27.21 24.63 0 0 0
20/03/2007
26.27
 29,500 26.86 28.15 25.33 0 0 0
19/03/2007
26.86
 36,100 25.38 26.86 26.27 0 0 0
16/03/2007
25.38
 17,200 23.08 25.38 21.58 0 0 0
15/03/2007
23.08
 9,600 24.86 24.86 23.08 0 0 0
14/03/2007
24.86
 41,000 25.33 27.21 23.46 0 0 0
13/03/2007
25.33
 42,900 24.86 26.27 24.86 0 0 0
12/03/2007
24.86
 55,300 23.46 25.64 22.52 0 0 0
09/03/2007
23.46
 40,400 21.58 24.16 22.75 0 0 0
08/03/2007
21.58
 15,900 21.81 23.22 21.58 0 0 0
07/03/2007
21.81
 24,900 24.70 26.36 21.81 0 0 0
06/03/2007
24.70
 41,000 22.99 24.70 23.22 0 0 0
05/03/2007
22.99
 22,900 21.67 22.99 21.11 0 0 0
02/03/2007
21.67
 33,600 22.05 22.28 20.41 0 0 0
01/03/2007
22.05
 28,700 22.28 24.63 21.11 0 0 0
28/02/2007
22.28
 41,800 22.12 24.32 21.93 0 0 0
27/02/2007
22.12
 12,300 20.13 22.12 22.12 0 0 0
26/02/2007
20.13
 13,200 18.30 20.13 19.94 0 0 0
15/02/2007
18.30
 27,500 17.83 18.76 17.99 0 0 0
14/02/2007
17.83
 31,500 16.56 17.99 16.89 0 0 0
13/02/2007
16.56
 9,700 15.95 16.56 15.48 0 0 0
12/02/2007
15.95
 14,100 15.01 15.95 14.78 0 0 0
09/02/2007
15.01
 31,300 15.72 15.95 14.78 0 0 0
08/02/2007
15.72
 12,200 17.12 17.12 15.48 0 0 0
07/02/2007
17.12
 19,500 17.83 17.83 16.47 0 0 0
06/02/2007
17.83
 72,000 17.33 19.05 17.12 0 0 0
05/02/2007
17.33
 58,500 15.76 17.33 17.33 0 0 0
02/02/2007
15.76
 24,400 14.33 15.76 15.76 0 0 0
01/02/2007
14.33
 22,800 13.06 14.33 14.33 0 0 0
31/01/2007
13.06
 15,200 11.89 13.06 12.43 0 0 0
30/01/2007
11.89
 41,100 10.79 11.89 11.73 0 0 0
29/01/2007
10.79
 5,800 10.91 11.07 10.56 0 0 0
26/01/2007
10.91
 9,000 10.84 11.14 10.91 0 0 0
25/01/2007
10.84
 17,000 10.79 11.49 10.56 0 0 0
24/01/2007
10.79
 6,500 10.79 10.79 10.32 0 0 0
23/01/2007
10.79
 2,700 10.79 10.84 10.79 0 0 0
22/01/2007
10.79
 6,100 11.07 11.14 10.79 0 0 0
19/01/2007
11.07
 10,300 11.14 11.45 11.02 0 0 0
18/01/2007: Cổ tức tiền mặt tỉ lệ: 15%
18/01/2007
11.14
 7,600 10.91 11.26 11.05 0 0 0
17/01/2007
10.91
 7,800 10.68 10.91 10.54 0 0 0
16/01/2007
10.68
 3,000 10.68 10.70 10.48 0 0 0
15/01/2007
10.68
 25,900 10.91 10.91 10.57 0 0 0
12/01/2007
10.91
 19,800 11.02 11.02 10.79 0 0 0
11/01/2007
11.02
 14,300 11.02 11.13 10.79 0 0 0
10/01/2007
11.02
 2,300 10.68 11.13 11.02 0 0 0
09/01/2007
10.68
 8,300 10.75 11.18 10.68 0 0 0
08/01/2007
10.75
 10,600 10.32 10.91 10.50 0 0 0
05/01/2007
10.32
 15,500 10.23 10.54 10.11 0 0 0
04/01/2007
10.23
 33,700 10.36 10.36 9.77 0 0 0
03/01/2007
10.36
 9,300 10.79 10.79 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |