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)
14/02/2023
4.81
 23,500 4.80 5 4.81 0 0 0.0
13/02/2023
4.80
 144,500 5.10 5.10 4.75 0 0 0.0
10/02/2023
5.10
 8,700 5.14 5.29 5.05 0 0 0.0
09/02/2023
5.14
 55,300 5.16 5.20 4.97 800 0 0.0
08/02/2023
5.16
 28,500 5.13 5.16 4.80 0 200 -0.0
07/02/2023
5.13
 24,700 5.15 5.20 5.08 0 0 0.0
06/02/2023
5.15
 15,300 5.23 5.29 5.03 0 0 0.0
03/02/2023
5.23
 57,500 5.23 5.48 5.11 0 0 0.0
02/02/2023
5.23
 84,200 5.40 5.40 5.20 0 0 0.0
01/02/2023
5.40
 195,900 5.68 5.76 5.40 5,000 0 0.0
31/01/2023
5.68
 166,500 5.68 5.76 5.30 3,000 0 0.0
30/01/2023
5.68
 119,700 5.49 5.68 5.50 3,800 0 0.0
27/01/2023
5.49
 28,100 5.39 5.50 5.39 3,200 0 0.0
19/01/2023
5.39
 21,300 5.38 5.40 5.10 0 0 0.0
18/01/2023
5.38
 33,300 5.24 5.38 5.01 8,000 0 0.0
17/01/2023
5.24
 25,100 5.11 5.27 5.12 5,000 0 0.0
16/01/2023
5.11
 24,900 5.26 5.27 5.11 0 0 0.0
13/01/2023
5.26
 116,400 5.26 5.49 5.21 200 0 0.0
12/01/2023
5.26
 86,500 5.29 5.30 5.10 0 0 -0.0
11/01/2023
5.29
 97,100 5.30 5.48 5.10 0 0 -0.0
10/01/2023
5.30
 27,200 5.30 5.43 5.06 0 1,100 -0.0
09/01/2023
5.30
 151,100 5.16 5.40 5.05 0 4,300 -0.0
06/01/2023
5.16
 33,800 5.53 5.54 5.16 0 5,700 -0.0
05/01/2023
5.53
 27,300 5.30 5.56 5.30 0 11,500 -0.1
04/01/2023
5.30
 191,400 5.58 5.72 5.30 15,000 10,800 0.0
03/01/2023
5.58
 61,900 5.28 5.60 5.33 2,200 13,600 -0.1
30/12/2022
5.28
 39,600 5.45 5.82 5.13 27,000 11,100 0.1
29/12/2022
5.45
 171,400 5.10 5.45 4.98 23,100 14,900 0.0
28/12/2022
5.10
 71,100 5.10 5.10 4.91 800 11,400 -0.1
27/12/2022
5.10
 31,400 5.02 5.10 4.97 7,000 10,200 -0.0
26/12/2022
5.02
 157,500 5.39 5.39 5.02 0 29,200 -0.1
23/12/2022
5.39
 78,400 5.42 5.59 5.39 100 7,600 -0.0
22/12/2022
5.42
 141,300 5.74 5.88 5.34 8,400 7,200 0.0
21/12/2022
5.74
 168,000 6.17 6.17 5.74 0 5,800 -0.0
20/12/2022
6.17
 202,600 6.63 6.99 6.17 5,000 3,400 0.0
19/12/2022
6.63
 269,300 6.20 6.63 6.50 41,000 0 0.3
16/12/2022
6.20
 243,100 5.80 6.20 5.79 0 4,100 -0.0
15/12/2022
5.80
 65,600 5.95 6.02 5.79 0 4,000 -0.0
14/12/2022
5.95
 41,900 6 6.04 5.88 0 4,700 -0.0
13/12/2022
6
 76,300 6 6 5.88 0 4,600 -0.0
12/12/2022
6
 115,100 6.04 6.28 5.95 0 4,300 -0.0
09/12/2022
6.04
 99,800 6.04 6.10 6 0 4,100 -0.0
08/12/2022
6.04
 212,400 6.03 6.25 5.91 0 4,200 -0.0
07/12/2022
6.03
 128,200 6.10 6.27 5.90 0 3,800 -0.0
06/12/2022
6.10
 141,700 6.38 6.82 6.01 0 3,700 -0.0
05/12/2022
6.38
 159,800 5.98 6.39 6.06 0 4,000 -0.0
02/12/2022
5.98
 145,400 6.06 6.06 5.66 0 3,100 -0.0
01/12/2022
6.06
 230,300 5.91 6.24 5.50 0 3,700 -0.0
30/11/2022
5.91
 52,000 5.72 6 5.73 0 4,300 -0.0
29/11/2022
5.72
 167,200 5.36 5.73 5.36 200 2,500 -0.0
28/11/2022
5.36
 117,100 5.01 5.36 5.06 0 300 -0.0
25/11/2022
5.01
 85,200 5 5.18 4.86 0 2,900 -0.0
24/11/2022
5
 142,700 5 5 4.65 0 2,580 -0.0
23/11/2022
5
 120,000 4.99 5.15 4.85 0 3,400 -0.0
22/11/2022
4.99
 160,900 4.67 4.99 4.51 0 2,000 -0.0
21/11/2022
4.67
 180,600 4.37 4.67 4.09 0 1,400 -0.0
18/11/2022
4.37
 70,400 4.37 4.40 4.18 6,000 7,800 -0.0
17/11/2022
4.37
 99,200 4.10 4.38 4.10 4,600 0 0.0
16/11/2022
4.10
 126,600 3.84 4.10 3.58 23,800 0 0.1
15/11/2022
3.84
 184,400 4.12 4.12 3.84 10,140 0 0.0
14/11/2022
4.12
 81,200 4.43 4.43 4.12 4,000 300 0.0
11/11/2022
4.43
 172,800 4.76 4.99 4.43 2,100 1,200 0.0
10/11/2022
4.76
 71,000 5.11 5.11 4.76 3,500 5,700 -0.0
09/11/2022
5.11
 33,100 4.90 5.24 5 0 0 0.0
08/11/2022
4.90
 618,100 5.18 5.18 4.82 6,700 100 0.0
07/11/2022
5.18
 716,600 5.56 5.56 5.18 2,000 5,600 -0.0
04/11/2022
5.56
 163,200 5.97 5.97 5.56 0 9,900 -0.1
03/11/2022
5.97
 323,500 6 6.20 5.80 2,900 3,500 -0.0
02/11/2022
6
 322,400 5.95 6.10 5.90 5,500 1,700 0.0
01/11/2022
5.95
 40,600 5.91 6.19 5.90 7,400 900 0.0
31/10/2022
5.91
 114,600 6.29 6.29 5.89 1,300 4,300 -0.0
28/10/2022
6.29
 112,700 6.41 6.75 6.09 1,800 6,300 -0.0
27/10/2022
6.41
 170,800 6.26 6.55 6.01 5,100 1,900 0.0
26/10/2022
6.26
 214,100 5.97 6.28 5.65 11,400 0 0.1
25/10/2022
5.97
 313,900 6.41 6.50 5.97 9,700 600 0.1
24/10/2022
6.41
 202,200 6.89 7.07 6.41 4,200 900 0.0
21/10/2022
6.89
 221,000 7.40 7.62 6.89 900 14,200 -0.1
20/10/2022
7.40
 44,000 7.59 7.86 7.33 0 10,400 -0.1
19/10/2022
7.59
 81,700 7.49 7.68 7.49 7,700 3,000 0.0
18/10/2022
7.49
 132,700 7.27 7.70 7.31 3,400 1,300 0.0
17/10/2022
7.27
 135,700 7.80 7.80 7.27 0 9,700 -0.1
14/10/2022
7.80
 277,500 7.55 8.07 7.71 200 7,000 -0.1
13/10/2022
7.55
 607,700 7.06 7.55 7 7,900 0 0.1
12/10/2022
7.06
 173,900 7.14 7.30 6.80 9,400 200 0.1
11/10/2022
7.14
 229,200 7.67 7.99 7.14 800 7,000 -0.0
10/10/2022
7.67
 219,500 7.60 7.72 7.29 17,100 2,300 0.1
07/10/2022
7.60
 349,700 8.17 8.17 7.60 1,700 800 0.0
06/10/2022
8.17
 152,400 8.78 9 8.17 1,700 5,800 -0.0
05/10/2022
8.78
 1,078,600 8.21 8.78 8.30 22,400 0 0.2
04/10/2022
8.21
 1,115,200 8.40 8.70 8.10 9,600 1,000 0.1
03/10/2022
8.40
 1,135,800 9.03 9.03 8.40 1,700 4,900 -0.0
30/09/2022
9.03
 93,500 9 9.50 8.40 2,600 4,500 -0.0
29/09/2022
9
 128,400 9 9.63 9 700 4,900 -0.0
28/09/2022
9
 112,500 9.58 9.58 9 1,100 10,200 -0.1
27/09/2022
9.58
 103,000 9.86 9.99 9.20 1,700 16,172 -0.1
26/09/2022
9.86
 335,700 10.60 10.60 9.86 2,900 14,100 -0.1
23/09/2022
10.60
 67,000 10.55 10.80 10.55 2,900 0 0.0
22/09/2022
10.55
 139,900 10.60 10.65 9.90 100 5,200 -0.1
21/09/2022
10.60
 129,000 10.50 10.80 10.50 1,000 6,200 -0.1
20/09/2022
10.50
 125,200 10.25 10.70 10.20 0 6,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |