CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.40
-0.05
(-0.78%)
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
(2025-12-29) 		0.29 4.71% 321,600 0 0
6.16
6.74
6.45
2 tháng
(2025-11-28) 		-0.70 -9.79% 539,000 0 0
6.16
7.30
6.45
3 tháng
(2025-10-29) 		-1.32 -16.99% 707,600 0 0
6.16
7.79
6.45
6 tháng
(2025-07-31) 		-1.15 -15.13% 4,141,000 -8,000 -0.1
6.16
8.58
6.45
12 tháng
(2025-02-03) 		2.24 53.21% 9,933,700 -141,200 -0.8
4.21
8.58
6.45
24 tháng
(2024-02-07) 		0.69 11.98% 16,774,200 -279,900 -1.5
4.10
8.58
6.45
36 tháng
(2023-02-13) 		1.65 34.37% 38,081,400 -121,300 -0.1
4.10
8.58
6.45
60 tháng
(2021-02-22) 		1.28 24.84% 131,753,300 -195,992 11.1
3.84
46.11
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.53
 246,700 8.91 9.53 8.29 18,500 1,800 0.2
21/06/2022
8.91
 255,500 9.58 9.58 8.91 14,200 26,900 -0.1
20/06/2022
9.58
 295,600 10.30 10.30 9.58 1,400 2,900 -0.0
17/06/2022
10.30
 174,900 11.05 11.45 10.30 0 18,100 -0.2
16/06/2022
11.05
 123,800 11.55 12.30 10.75 700 500 0.0
15/06/2022
11.55
 228,900 12.30 12.35 11.45 900 5,800 -0.1
14/06/2022
12.30
 251,500 13.20 13.20 12.30 3,600 6,900 -0.0
13/06/2022
13.20
 288,300 14.15 14.15 13.20 0 19,200 -0.3
10/06/2022
14.15
 244,100 15 15 14.15 600 1,300 -0.0
09/06/2022
15
 129,500 15.50 15.60 15 2,300 0 0.0
08/06/2022
15.50
 276,600 15.10 15.80 14.10 0 1,100 -0.0
07/06/2022
15.10
 240,700 15.90 15.90 14.80 0 0 0
06/06/2022
15.90
 648,100 16.85 16.85 15.70 0 8,900 -0.1
03/06/2022
16.85
 522,900 17.60 18.30 16.40 0 8,600 -0.1
02/06/2022
17.60
 785,200 17.90 19 17.20 0 20,100 -0.4
01/06/2022
17.90
 543,100 16.75 17.90 17.90 0 0 -0.0
31/05/2022
16.75
 629,700 15.70 16.75 16.75 0 0 -0.0
30/05/2022
15.70
 586,000 14.70 15.70 14.70 0 500 -0.0
27/05/2022
14.70
 53,600 14.75 14.95 14 0 2,100 -0.0
26/05/2022
14.75
 46,900 15 15.05 14.60 0 5,200 -0.1
25/05/2022
15
 104,700 15 15.20 14.50 0 3,600 -0.1
24/05/2022
15
 38,400 15.70 15.90 14.80 0 4,100 -0.1
23/05/2022
15.70
 140,100 15.80 15.90 14.70 0 5,800 -0.1
20/05/2022
15.80
 43,700 15.90 16.25 15.10 0 5,100 -0.1
19/05/2022
15.90
 54,400 15.90 16.50 15 0 4,700 -0.1
18/05/2022
15.90
 113,500 15.80 16.55 15 0 4,600 -0.1
17/05/2022
15.80
 100,500 14.80 15.80 13.80 0 500 -0.0
16/05/2022
14.80
 88,500 15.60 16.60 14.55 0 2,100 -0.0
13/05/2022
15.60
 69,400 16.75 17.25 15.60 0 2,800 -0.0
12/05/2022
16.75
 203,500 18 18.45 16.75 0 7,400 -0.1
11/05/2022
18
 133,400 17.90 18.90 17.25 0 8,500 -0.2
10/05/2022
17.90
 65,900 16.85 17.90 15.70 0 500 -0.0
09/05/2022
16.85
 258,900 18.10 18.10 16.85 0 2,100 -0.0
06/05/2022
18.10
 128,800 19.20 19.20 18.10 0 2,300 -0.0
05/05/2022
19.20
 140,300 19 19.20 18.50 0 900 -0.0
04/05/2022
19
 358,000 19.85 19.90 18.50 0 71,200 -1.3
29/04/2022
19.85
 128,900 19.85 20.05 19.60 0 1,700 -0.0
28/04/2022
19.85
 251,700 20.60 21.20 19.70 0 5,000 -0.1
27/04/2022
20.60
 192,200 19.60 20.70 19.70 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |