Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

32.50
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
(2025-11-05) 		-9.50 -22.62% 256,100 -3,100 -0.1
32.50
42
32.50
2 tháng
(2025-10-06) 		6.70 25.97% 594,100 -8,000 -0.3
25
42
32.50
3 tháng
(2025-09-08) 		7.30 28.97% 608,600 -8,100 -0.3
25
42
32.50
6 tháng
(2025-06-09) 		12.10 59.31% 1,321,000 -14,600 -0.4
20.40
42
32.50
12 tháng
(2024-12-10) 		11.17 52.34% 2,338,718 -17,062 -0.6
20
42
32.50
24 tháng
(2023-12-18) 		3.63 12.59% 3,310,263 -64,119 -2.3
19.13
42
32.50
36 tháng
(2022-12-21) 		5.17 18.90% 5,316,099 -519,856 -17.3
18.47
42
32.50
60 tháng
(2020-12-31) 		18.30 128.88% 11,228,548 -75,156 9.3
14.20
49.33
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
46
 290 46 46 41.73 0 0 0
29/04/2022
46
 5 46 46 46 0 0 0
28/04/2022
46
 1,698 46 46 45.87 0 0 0
27/04/2022
46
 4 46 46 46 0 0 0
26/04/2022
46
 4,199 46 46 45.67 0 0 0
25/04/2022
46
 2,149 46.33 46.33 43.33 200 0 0.0
22/04/2022
46.33
 4,700 46 46.33 43.33 0 0 0
21/04/2022
46
 4,000 46 46 43.33 100 0 0.0
20/04/2022
46
 3,010 46 46 46 1,400 900 0.0
19/04/2022
46
 1,200 45.93 46 45.33 0 0 0
18/04/2022
45.93
 400 45.93 45.93 45.93 0 0 0
15/04/2022
45.93
 400 46 46.07 45.93 0 0 0
14/04/2022
46
 11,200 46 46 46 0 0 0
13/04/2022
46
 1,023 46 46 42.33 0 0 0
12/04/2022
46
 6,600 42 46 45 0 0 0
08/04/2022
42
 4,500 42.67 46 42 0 800 -0.1
07/04/2022
42.67
 1,117 42.53 46 42.67 0 0 0
06/04/2022
42.53
 500 42.40 46 42.53 0 0 0
05/04/2022
42.40
 3,239 45.33 46.67 41 0 0 0
04/04/2022
45.33
 2,868 49.33 51.33 45.33 500 300 0.0
01/04/2022
49.33
 1,600 48 49.33 48 0 0 0
31/03/2022
48
 36,453 45.33 48 46.67 0 0 0
30/03/2022
45.33
 40,710 43.33 45.33 43.33 0 0 0
29/03/2022
43.33
 24,027 40 44 41.33 0 0 0
28/03/2022
40
 34,500 39.67 43.27 40 0 2,700 -0.2
25/03/2022
39.67
 1,046 41.13 43.27 39.33 0 300 -0.0
24/03/2022
41.13
 3,176 40 41.13 40.93 0 0 0
23/03/2022
40
 551 40.60 41.33 40 0 0 0
22/03/2022
40.60
 200 40.40 40.60 40.60 0 0 0
21/03/2022
40.40
 38,397 41.33 42.60 40.40 800 6,600 -0.4
18/03/2022
41.33
 5,430 41.33 41.33 41.33 0 4,800 -0.3
17/03/2022
41.33
 390 42 43.27 41.33 0 0 0
16/03/2022
42
 6,100 40 42 40.67 0 0 0
15/03/2022
40
 2,269 40 40 39.93 0 0 0
14/03/2022
40
 1,000 38.80 40 39.93 0 0 0
11/03/2022
38.80
 93,400 38.67 41 38.67 0 0 0
10/03/2022
38.67
 13,300 38.33 41 38.40 0 0 0
09/03/2022
38.33
 22,868 40 40.67 38 0 100 -0.0
08/03/2022
40
 2,500 39 40 37.67 0 0 0
07/03/2022
39
 9,520 40.07 40.07 39 400 0 0.0
04/03/2022
40.07
 59,200 38.67 40.67 38.13 0 0 0
03/03/2022
38.67
 54,230 37.33 40 37.33 0 0 0
02/03/2022
37.33
 52,062 37 40 37 0 400 -0.0
01/03/2022
37
 43 37 37 37 0 0 0
28/02/2022
37
 1,271 38 38 37 18 100 -0.0
25/02/2022
38
 18,700 38 39.33 37.40 0 0 0
24/02/2022
38
 2,844 37.33 38 37.33 0 0 0
23/02/2022
37.33
 9,400 37.33 37.33 36.67 0 0 0
22/02/2022
37.33
 9,534 38 38 37.33 0 0 0
21/02/2022
38
 1,144 38.73 38.73 38 0 0 0
18/02/2022
38.73
 18,500 38.67 38.73 38.60 0 0 0
17/02/2022
38.67
 0 38.67 38.67 38.67 0 0 0
16/02/2022
38.67
 200 38.67 38.67 38.67 0 0 0
15/02/2022
38.67
 5,169 38.67 38.67 35.47 0 0 0
14/02/2022
38.67
 0 38.67 38.67 38.67 0 0 0
11/02/2022
38.67
 5,576 38.67 38.67 38.67 0 0 0
10/02/2022
38.67
 2,100 38.67 38.67 38.67 0 2,000 -0.1
09/02/2022
38.67
 4,207 38.67 38.67 38.67 0 0 0
08/02/2022
38.67
 1,900 38.67 38.67 38.67 0 0 0
07/02/2022
38.67
 4,563 40 40 38.67 0 0 0
28/01/2022
40
 25,600 40 40 38.67 300 0 0.0
27/01/2022
40
 15,981 40 40 39.67 0 0 0
26/01/2022
40
 5,540 39.33 40 36.60 0 0 0
25/01/2022
39.33
 5,246 39.33 39.33 39.33 0 1,000 -0.1
24/01/2022
39.33
 1,513 40 40 39.33 0 0 0
21/01/2022
40
 26,621 39.80 40 39.80 25,600 0 1.5
20/01/2022
39.80
 16,300 39.80 39.80 39.60 16,100 700 0.9
19/01/2022
39.80
 39,900 39.33 39.80 39.33 0 0 0
18/01/2022
39.33
 39,900 38 39.33 38 400 0 0.0
17/01/2022
38
 13,700 39.33 39.33 38 0 0 0
14/01/2022
39.33
 46,532 39.33 39.47 38.67 0 1,100 -0.1
13/01/2022
39.33
 67,200 39.33 39.33 39.33 0 0 0
12/01/2022
39.33
 112,300 39.33 39.33 39.33 0 11,400 -0.7
11/01/2022
39.33
 47,917 39.33 42 39.33 0 0 0
10/01/2022
39.33
 126,440 39.33 39.33 39.33 0 0 0
07/01/2022
39.33
 43,337 38.33 39.67 38.33 0 0 0
06/01/2022
38.33
 13,200 39.33 39.33 38 0 0 0
05/01/2022
39.33
 66,100 39.53 39.67 38.33 2,000 60,000 -3.4
04/01/2022
39.53
 27,111 39.33 40 39.20 0 1,900 -0.1
31/12/2021
39.33
 176,202 39.33 39.40 39.27 108,000 0 6.4
30/12/2021
39.33
 84,302 39.33 40 37.07 75,000 0 4.4
29/12/2021
39.33
 687,628 39.33 39.93 37.40 361,800 0 21.3
28/12/2021
39.33
 25,500 39.33 39.33 39.33 0 100 -0.0
27/12/2021
39.33
 55,969 38 39.33 36.13 26,000 0 1.5
24/12/2021
38
 59,300 37.33 40 35.53 14,000 0 0.8
23/12/2021
37.33
 34,468 38.20 38.33 36.67 0 0 0
22/12/2021
38.20
 139,119 40.67 40.67 38 0 0 0
21/12/2021
40.67
 186,663 37.73 41.47 37.67 200 7,100 -0.4
20/12/2021
37.73
 124,313 34.33 37.73 37.67 0 0 0
17/12/2021
34.33
 287,108 31.27 34.33 31.47 0 100 -0.0
16/12/2021
31.27
 166,200 34.67 34.67 31.27 0 0 0
15/12/2021
34.67
 88,300 34.27 34.67 31.33 0 0 0
14/12/2021
34.27
 89,423 31.53 34.67 31.53 0 600 -0.0
13/12/2021
31.53
 107,597 28.67 31.53 28.67 0 0 0
10/12/2021
28.67
 35,652 28.67 28.67 27.33 0 0 0
09/12/2021
28.67
 2,608 29.20 29.27 28.67 0 300 -0.0
08/12/2021
29.20
 10,712 28.67 29.20 28.60 0 0 0
07/12/2021
28.67
 2,170 28.60 28.67 28.33 0 100 -0.0
06/12/2021
28.60
 17,616 28.67 28.67 27.40 100 0 0.0
03/12/2021
28.67
 26,404 29 29 28.33 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |