CTCP Thiết bị Bưu điện (pot)

17.30
0
(0%)
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) 		-0.30 -1.70% 7,500 0 -0
16.70
18.90
17.30
2 tháng
(2024-07-22) 		-1 -5.46% 14,500 0 -0
16.70
19
17.30
3 tháng
(2024-06-21) 		-0.80 -4.43% 27,400 0 -0.0
16.70
19.89
17.30
6 tháng
(2024-03-25) 		-0.60 -3.36% 69,400 -64 -0.0
16.70
19.89
17.30
12 tháng
(2023-09-25) 		0.19 1.13% 209,000 -44 -0.0
14.42
19.89
17.30
24 tháng
(2022-09-30) 		-8.91 -34% 944,290 56 0.0
13.97
28.81
17.30
36 tháng
(2021-10-05) 		1.89 12.24% 2,971,316 -2,332 -0.1
13.97
38.01
17.30
60 tháng
(2019-10-16) 		3.77 27.89% 3,501,175 -2,402 -0.1
11.04
38.01
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
24.57
 5,327 24.96 24.96 24.09 0 0 0
16/09/2022
24.96
 4,168 24.48 25.06 23.32 0 0 0
15/09/2022
24.48
 1,380 25.25 25.25 24.48 0 0 0
14/09/2022
25.25
 2,901 25.83 25.83 24.19 0 0 0
13/09/2022
25.83
 192 25.73 25.83 25.83 0 0 0
12/09/2022
25.73
 624 26.21 26.21 24.48 0 0 0
09/09/2022
26.21
 1,000 25.34 26.21 24.57 0 0 0
08/09/2022
25.34
 0 25.34 25.34 25.34 0 0 0
07/09/2022
25.34
 1,100 25.83 25.83 25.06 0 0 0
06/09/2022
25.83
 9,702 25.25 25.83 24.38 0 0 0
05/09/2022
25.25
 2,216 25.54 25.63 25.06 0 0 0
31/08/2022
25.54
 200 26.40 26.40 25.54 0 0 0
30/08/2022
26.40
 0 26.40 26.40 26.40 0 0 0
29/08/2022
26.40
 1,711 26.40 26.40 25.54 0 0 0
26/08/2022
26.40
 1,500 26.79 26.79 25.73 0 0 0
25/08/2022
26.79
 1,100 25.54 27.46 25.63 0 0 0
24/08/2022
25.54
 2,000 27.46 27.46 25.54 0 0 0
23/08/2022
27.46
 3,985 27.66 27.66 25.54 0 0 0
22/08/2022
27.66
 500 26.50 28.81 27.66 0 0 0
19/08/2022
26.50
 3,116 26.50 26.50 25.63 0 0 0
18/08/2022
26.50
 1,200 26.50 26.98 26.31 0 0 0
17/08/2022
26.50
 2,900 26.98 26.98 26.02 0 0 0
16/08/2022
26.98
 1,600 27.37 27.37 26.79 0 0 0
15/08/2022
27.37
 2,200 25.83 27.37 25.06 0 0 0
12/08/2022
25.83
 4,268 25.54 26.21 25.54 0 0 0
11/08/2022
25.54
 1,400 26.79 26.79 25.54 0 0 0
10/08/2022
26.79
 3,100 26.02 26.79 26.02 0 0 0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 5.26%
09/08/2022
26.02
 4,200 26.47 26.50 26.02 0 0 0
08/08/2022
26.48
 4,900 26.48 28.27 25.53 0 0 0
05/08/2022
26.48
 5,500 27.42 27.42 26.29 0 0 0
04/08/2022
27.42
 0 27.42 27.42 27.42 0 0 0
03/08/2022
27.42
 900 28.27 28.27 26.29 0 0 0
02/08/2022
28.27
 900 27.52 28.27 27.33 200 0 0.0
01/08/2022
27.52
 800 27.23 27.52 26.48 0 0 0
29/07/2022
27.23
 1,500 30.26 30.26 27.23 0 0 0
28/07/2022
30.26
 2,307 27.89 30.64 27.42 0 0 0
27/07/2022
27.89
 600 27.42 27.89 26.00 0 0 0
26/07/2022
27.42
 2,000 27.52 27.52 27.14 0 0 0
25/07/2022
27.52
 200 26.29 27.52 27.33 0 0 0
22/07/2022
26.29
 600 26.48 27.71 26.29 0 0 0
21/07/2022
26.48
 1,199 28.27 28.27 26.48 0 0 0
20/07/2022
28.27
 800 26.10 28.27 26.10 0 0 0
19/07/2022
26.10
 300 26.19 26.19 26.10 0 0 0
18/07/2022
26.19
 4,459 26.95 28.18 25.53 0 0 0
15/07/2022
26.95
 1,200 28.56 28.56 26.95 0 0 0
14/07/2022
28.56
 1,324 29.22 29.22 28.56 0 0 0
13/07/2022
29.22
 100 27.33 29.22 29.22 0 0 0
12/07/2022
27.33
 1,000 27.42 27.42 27.33 0 0 0
11/07/2022
27.42
 3,600 28.18 28.18 26.95 0 0 0
08/07/2022
28.18
 800 28.18 28.18 28.18 0 0 0
07/07/2022
28.18
 1,600 27.42 28.37 27.04 0 0 0
06/07/2022
27.42
 1,236 27.89 27.89 27.42 0 0 0
05/07/2022
27.89
 2,100 27.61 27.89 26.95 0 0 0
04/07/2022
27.61
 5,601 26.76 28.37 27.42 0 0 0
01/07/2022
26.76
 11,400 28.37 28.37 26.48 0 0 0
30/06/2022
28.37
 6,728 27.80 28.37 26.95 0 0 0
29/06/2022
27.80
 4,200 28.37 28.37 27.80 0 0 0
28/06/2022
28.37
 1,300 28.27 29.88 28.37 0 0 0
27/06/2022
28.27
 9,100 29.12 29.12 27.71 0 0 0
24/06/2022
29.12
 800 29.22 29.22 27.42 0 0 0
23/06/2022
29.22
 3,800 27.89 29.69 26.95 0 0 0
22/06/2022
27.89
 6,900 29.88 29.88 27.89 0 0 0
21/06/2022
29.88
 1,757 30.07 30.07 28.37 0 0 0
20/06/2022
30.07
 19,203 29.31 30.64 27.42 0 0 0
17/06/2022
29.31
 36,605 31.87 32.05 29.31 0 0 0
16/06/2022
31.87
 29,400 29.69 32.62 30.64 0 1,900 -0.1
15/06/2022
29.69
 17,300 31.39 32.91 29.69 0 0 0
14/06/2022
31.39
 7,400 30.73 33.10 29.50 0 0 0
13/06/2022
30.73
 14,000 31.49 34.61 29.31 0 0 0
10/06/2022
31.49
 3,116 32.05 32.34 30.92 0 0 0
09/06/2022
32.05
 604 33.38 33.38 32.05 0 0 0
08/06/2022
33.38
 15,614 33.47 33.47 31.87 0 0 0
07/06/2022
33.47
 9,300 33.85 33.85 30.73 0 0 0
06/06/2022
33.85
 16,403 33.85 33.85 32.24 0 0 0
03/06/2022
33.85
 2,003 34.51 34.51 33.10 0 0 0
02/06/2022
34.51
 11,500 34.80 37.16 33.28 0 0 0
01/06/2022
34.80
 4,002 35.27 35.27 33.19 0 0 0
31/05/2022
35.27
 20,310 36.40 36.40 33.47 0 0 0
30/05/2022
36.40
 11,203 34.51 37.82 34.61 0 0 0
27/05/2022
34.51
 9,300 34.23 34.99 34.23 0 0 0
26/05/2022
34.23
 37,100 33.10 34.23 33.10 0 0 0
25/05/2022
33.10
 5,200 33.10 34.04 32.81 0 0 0
24/05/2022
33.10
 18,000 33.19 33.57 31.68 0 0 0
23/05/2022
33.19
 13,500 33.28 33.38 32.34 0 0 0
20/05/2022
33.28
 13,600 33.10 33.38 31.49 0 0 0
19/05/2022
33.10
 15,510 34.61 34.61 31.49 0 0 0
18/05/2022
34.61
 7,448 34.99 35.84 32.24 0 0 0
17/05/2022
34.99
 56,330 31.96 35.08 33.19 0 0 0
16/05/2022
31.96
 25,404 29.12 31.96 31.77 0 0 0
13/05/2022
29.12
 58,648 26.48 29.12 26.48 0 0 0
12/05/2022
26.48
 24,000 27.23 28.37 26.48 0 0 0
11/05/2022
27.23
 11,090 27.61 27.61 26.67 0 0 0
10/05/2022
27.61
 26,634 25.15 27.61 23.07 0 0 0
09/05/2022
25.15
 12,100 27.04 27.04 25.15 0 0 0
06/05/2022
27.04
 2,565 27.80 27.80 26.95 0 0 0
05/05/2022
27.80
 13,200 29.22 29.79 27.80 0 0 0
04/05/2022
29.22
 10,904 29.88 30.73 28.65 0 0 0
29/04/2022
29.88
 7,604 31.68 31.68 29.88 0 0 0
28/04/2022
31.68
 43,700 33.00 33.00 29.88 0 0 0
27/04/2022
33.00
 10,760 31.20 33.00 31.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |