CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.13
-0.01
(-0.19%)
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)
26/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
26/04/2022
19.60
 147,000 18.89 20.20 18.70 0 1,800 -0.0
25/04/2022
18.89
 122,900 19.89 21.06 18.50 0 1,700 -0.1
22/04/2022
19.89
 164,900 18.61 19.89 18.61 0 900 -0.0
21/04/2022
18.61
 350,700 19.67 19.67 18.31 0 0 0
20/04/2022
19.67
 492,000 21.03 21.03 19.58 0 500 -0.0
19/04/2022
21.03
 204,300 21.56 22.44 20.75 0 200 -0.0
18/04/2022
21.56
 221,400 22.47 22.72 21.03 27,100 4,800 0.9
15/04/2022
22.47
 152,100 22.50 22.56 22 11,000 3,100 0.3
14/04/2022
22.50
 157,300 22.89 23.33 22.22 6,500 5,400 0.0
13/04/2022
22.89
 243,200 22.50 22.89 21.28 35,000 2,400 1.3
12/04/2022
22.50
 289,900 24 24.17 22.36 9,300 11,500 -0.1
08/04/2022
24
 352,100 24.89 25.97 23.33 15,200 6,300 0.4
07/04/2022
24.89
 297,600 26.11 26.22 24.72 21,000 1,400 0.9
06/04/2022
26.11
 457,200 27.89 27.89 25.94 1,800 7,800 -0.3
05/04/2022
27.89
 391,600 28.33 29.06 27.78 18,000 800 0.9
04/04/2022
28.33
 667,300 26.50 28.33 26.67 47,600 0 2.4
01/04/2022
26.50
 1,350,400 26.28 26.50 24.44 58,900 0 2.6
31/03/2022
26.28
 1,133,800 28 28 26.06 1,200 2,000 -0.0
30/03/2022
28
 664,000 29.94 29.94 27.89 3,200 26,600 -1.2
29/03/2022
29.94
 618,400 30.28 31.39 28.17 500 1,500 -0.1
28/03/2022
30.28
 670,400 32.11 32.11 29.89 1,000 20,600 -1.1
25/03/2022
32.11
 795,300 32.11 33.33 32.11 0 71,100 -4.2
24/03/2022
32.11
 659,000 30.06 32.11 30.06 1,800 700 0.1
23/03/2022
30.06
 439,000 29.17 30.06 28.33 1,500 1,200 0.0
22/03/2022
29.17
 440,800 28.94 29.89 28.06 7,300 400 0.4
21/03/2022
28.94
 523,200 30.72 31.33 28.89 40,900 300 2.2
18/03/2022
30.72
 1,152,100 32.56 32.56 30.28 9,900 0 0.6
17/03/2022
32.56
 654,500 35 35.22 32.56 700 500 0.0
16/03/2022
35
 766,100 35.89 36.94 33.56 17,100 20,000 -0.2
15/03/2022
35.89
 1,258,200 35.22 35.89 32.78 40,500 0 2.4
14/03/2022
35.22
 505,900 37.83 37.83 35.22 500 200 0.0
11/03/2022
37.83
 638,100 40.67 40.72 37.83 4,200 26,800 -1.6
10/03/2022
40.67
 1,711,100 39.50 40.72 36.78 9,500 4,500 0.4
09/03/2022
39.50
 317,600 42.44 42.56 39.50 0 100 -0.0
08/03/2022
42.44
 1,348,100 45.56 45.67 42.39 6,500 38,100 -2.4
07/03/2022
45.56
 1,656,300 46.11 46.56 42.89 22,900 21,700 0.1
04/03/2022
46.11
 1,411,800 45.72 48.33 45 19,600 1,000 1.6
03/03/2022
45.72
 1,303,400 42.78 45.72 41.33 32,100 800 2.5
02/03/2022
42.78
 2,065,000 44.28 44.83 41.22 28,300 39,800 -0.9
01/03/2022
44.28
 1,034,500 41.39 44.28 41.67 18,300 0 1.4
28/02/2022
41.39
 893,500 38.72 41.39 38.78 14,000 1,000 0.9
25/02/2022
38.72
 984,200 36.22 38.72 36.33 28,200 100 1.9
24/02/2022
36.22
 1,404,900 38 40.56 35.39 13,200 400 0.9
23/02/2022
38
 1,152,900 35.56 38 34.17 6,400 800 0.4
22/02/2022
35.56
 878,900 37 37.22 34.56 8,200 8,500 0.0
21/02/2022
37
 1,044,300 38.44 41 36.89 16,700 9,400 0.6
18/02/2022
38.44
 1,291,000 35.94 38.44 33.44 6,900 0 0.4
17/02/2022
35.94
 723,200 33.61 35.94 33.89 9,600 200 0.6
16/02/2022
33.61
 662,100 31.44 33.61 32.22 2,200 0 0.1
15/02/2022
31.44
 1,043,500 29.39 31.44 28.61 0 2,100 -0.1
14/02/2022
29.39
 131,600 30.56 30.56 29.17 200 1,100 -0.0
11/02/2022
30.56
 882,400 30.17 32.28 30.33 6,000 4,300 0.1
10/02/2022
30.17
 562,100 28.22 30.17 28.17 2,200 0 0.1
09/02/2022
28.22
 248,500 28.83 28.89 27.75 5,600 0 0.3
08/02/2022
28.83
 519,900 27.03 28.89 27.69 3,500 0 0.2
07/02/2022
27.03
 379,600 25.28 27.03 25.33 1,100 0 0.1
28/01/2022
25.28
 562,000 23.64 25.28 23.89 0 0 0
27/01/2022
23.64
 417,900 22.11 23.64 22.11 0 0 0
26/01/2022
22.11
 246,700 21.94 22.22 20.83 0 3,100 0
25/01/2022
21.94
 292,500 22.22 22.22 20.67 0 0 0
24/01/2022
22.22
 258,800 23.22 23.22 21.61 0 0 0
21/01/2022
23.22
 392,800 22.28 23.67 22.28 3,000 0 0.1
20/01/2022
22.28
 389,500 20.83 22.28 20.50 0 0 0
19/01/2022
20.83
 188,900 20.28 21.11 20.28 0 0 0
18/01/2022
20.28
 151,700 22.28 22.28 19.72 0 0 0
17/01/2022
22.28
 137,600 22.78 23.33 22.17 0 0 0
14/01/2022
22.78
 213,800 22.78 22.89 21.19 300 4,300 -0.2
13/01/2022
22.78
 212,000 23.67 23.67 22.06 0 0 0
12/01/2022
23.67
 332,500 25.42 25.42 23.64 0 1,600 -0.1
11/01/2022
25.42
 529,000 23.78 25.42 22.22 0 0 0
10/01/2022
23.78
 170,200 22.22 23.78 22.22 0 100 0
07/01/2022
22.22
 827,600 23.06 23.22 22 4,300 0 0.2
06/01/2022
23.06
 866,700 24.67 26.39 22.94 0 0 0
05/01/2022
24.67
 272,600 23.06 24.67 24.67 1,600 0 0.1
04/01/2022
23.06
 211,600 21.56 23.06 23.06 0 0 0
31/12/2021
21.56
 229,500 20.17 21.56 21.56 0 400 -0.0
30/12/2021
20.17
 168,200 18.86 20.17 20.17 0 0 0
29/12/2021
18.86
 222,500 17.64 18.86 18.86 13,700 0 0.5
28/12/2021
17.64
 190,200 16.50 17.64 17.64 0 0 0
27/12/2021
16.50
 325,200 15.44 16.50 16.11 0 200 -0.0
24/12/2021
15.44
 578,300 14.44 15.44 14.56 0 0 0
23/12/2021
14.44
 250,600 14.22 14.61 13.89 0 0 0
22/12/2021
14.22
 302,200 14.72 14.72 13.89 0 0 0
21/12/2021
14.72
 146,400 15.44 15.44 14.56 0 0 0
20/12/2021
15.44
 79,100 16.28 16.28 15.28 0 0 0
17/12/2021
16.28
 4,200 16.28 16.28 15.28 0 0 0
16/12/2021
16.28
 300 16.28 16.28 16.28 0 0 0
15/12/2021
16.28
 20,900 17.50 17.50 16.28 100 0 0.0
14/12/2021
17.50
 5,000 17.50 17.50 17.22 0 0 0
13/12/2021
17.50
 5,200 17.50 17.67 17.50 0 0 0
10/12/2021
17.50
 1,200 17.14 18.33 17.50 0 200 -0.0
09/12/2021
17.14
 6,600 16.03 17.14 14.92 0 0 0
08/12/2021
16.03
 5,800 15 16.03 14 0 3,300 -0.1
07/12/2021
15
 15,500 15.33 15.33 14.28 200 1,800 -0.0
06/12/2021
15.33
 1,700 16.47 16.47 15.33 0 0 0
03/12/2021
16.47
 33,900 17.69 17.69 16.47 300 0 0.0
02/12/2021
17.69
 32,800 16.56 17.69 15.58 400 0 0.0
01/12/2021
16.56
 46,700 17.78 17.78 16.56 100 0 0.0
30/11/2021
17.78
 54,600 17.72 18.94 17.78 5,100 0 0.2
29/11/2021
17.72
 7,900 16.58 17.72 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |