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)
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
19/09/2022
10.25
 334,600 11 11 10.25 100 12,700 -0.1
16/09/2022
11
 147,600 11.65 11.65 11 0 7,900 -0.1
15/09/2022
11.65
 172,800 11.75 12.10 11.60 2,700 5,700 0.1
14/09/2022
11.75
 170,700 11.55 12.10 11.05 6,100 1,200 -0.0
13/09/2022
11.55
 169,900 12.10 12.35 11.55 0 8,000 -0.0
12/09/2022
12.10
 452,500 12.05 12.85 12 0 14,880 -0.0
09/09/2022
12.05
 292,200 11.30 12.05 12.05 0 1,100 -0.0
08/09/2022
11.30
 214,100 10.60 11.30 10.50 0 7,100 -0.1
07/09/2022
10.60
 221,300 10.90 11 10.55 500 16,300 -0.2
06/09/2022
10.90
 190,600 11.20 11.40 10.80 100 4,700 -0.1
05/09/2022
11.20
 127,300 11.35 11.40 11.15 0 7,400 -0.1
31/08/2022
11.35
 145,300 11.40 11.60 11.25 0 6,300 -0.1
30/08/2022
11.40
 169,000 11.20 11.60 11.30 0 9,800 -0.1
29/08/2022
11.20
 319,300 11.95 11.95 11.15 0 7,600 -0.1
26/08/2022
11.95
 313,500 12.35 12.40 11.85 0 5,800 -0.1
25/08/2022
12.35
 293,800 12.40 12.70 12.35 3,100 1,500 0.0
24/08/2022
12.40
 323,500 12.40 12.70 12.35 6,200 0 0.1
23/08/2022
12.40
 207,900 11.85 12.45 11.35 11,300 0 0.1
22/08/2022
11.85
 327,800 12.70 12.70 11.85 0 12,400 -0.1
19/08/2022
12.70
 156,600 12.75 13 12.60 4,600 3,900 0.0
18/08/2022
12.75
 149,700 12.90 13.05 12.40 100 12,500 -0.2
17/08/2022
12.90
 275,700 12.90 13.25 12.65 3,400 0 0.0
16/08/2022
12.90
 333,200 13.05 13.20 12.80 10,100 300 0.1
15/08/2022
13.05
 249,300 13.05 13.25 12.80 6,700 0 0.1
12/08/2022
13.05
 232,600 12.65 13.20 12.60 20,000 300 0.3
11/08/2022
12.65
 448,400 13.15 13.50 12.60 1,400 9,900 -0.1
10/08/2022
13.15
 610,900 13.40 13.80 12.80 500 9,000 -0.1
09/08/2022
13.40
 360,200 13.95 14 13.40 0 5,300 -0.1
08/08/2022
13.95
 282,400 13.95 14.50 13.60 0 7,900 -0.1
05/08/2022
13.95
 257,600 13.05 13.95 12.60 8,000 1,000 0.1
04/08/2022
13.05
 263,200 13.30 13.45 12.50 2,500 200 0.0
03/08/2022
13.30
 468,300 13.60 13.60 12.65 5,700 2,100 0.0
02/08/2022
13.60
 478,400 13.35 14 13.20 3,500 800 0.0
01/08/2022
13.35
 412,300 12.50 13.35 12.20 2,900 2,200 0.0
29/07/2022
12.50
 835,700 11.70 12.50 11.40 9,100 2,600 0.1
28/07/2022
11.70
 422,400 11.40 11.85 11.35 12,300 0 0.1
27/07/2022
11.40
 365,100 11.10 11.85 11.20 1,200 4,100 -0.0
26/07/2022
11.10
 173,000 10.40 11.10 10.20 0 0 -0.1
25/07/2022
10.40
 184,000 10.60 10.60 10.05 0 11,300 -0.1
22/07/2022
10.60
 211,700 11.15 11.15 10.60 5,900 12,000 0.0
21/07/2022
11.15
 242,600 11.25 11.40 10.80 0 4,600 -0.1
20/07/2022
11.25
 353,600 11.50 11.70 11 700 12,100 -0.1
19/07/2022
11.50
 490,500 10.75 11.50 10.80 300 5,600 -0.1
18/07/2022
10.75
 198,300 10.05 10.75 10.10 2,000 1,300 0.0
15/07/2022
10.05
 158,500 9.91 10.35 9.92 3,900 100 0.0
14/07/2022
9.91
 160,900 10.05 10.05 9.80 8,800 0 0.1
13/07/2022
10.05
 376,200 10.10 10.30 9.80 5,000 0 0.1
12/07/2022
10.10
 128,000 10.05 10.40 9.50 3,400 2,000 0.0
11/07/2022
10.05
 317,000 9.65 10.30 9.70 2,300 1,400 0.0
08/07/2022
9.65
 246,600 9.02 9.65 9.15 0 8,500 0.0
07/07/2022
9.02
 190,200 9.55 9.60 9 200 7,000 -0.1
06/07/2022
9.55
 427,100 10.15 10.85 9.55 0 11,200 -0.1
05/07/2022
10.15
 120,400 9.52 10.15 10.15 0 0 -0.1
04/07/2022
9.52
 370,700 8.90 9.52 9 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |