CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.45
-0.15
(-2.68%)
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
(2026-06-29) 		-0.71 -11.25% 21,400 0 0
5.45
7
5.45
2 tháng
(2026-06-01) 		-0.90 -13.85% 123,700 0 0
5.45
7
5.45
3 tháng
(2026-05-04) 		-1.28 -18.60% 145,000 4,000 0
5.45
7
5.45
6 tháng
(2026-01-30) 		-0.95 -14.50% 1,570,100 3,700 0
5.45
7.84
5.45
12 tháng
(2025-08-04) 		-2.01 -26.41% 5,677,900 -4,500 -0.1
5.45
8.58
5.45
24 tháng
(2024-08-08) 		0.73 14.99% 13,908,800 -217,000 -1.1
4.10
8.58
5.45
36 tháng
(2023-08-14) 		-2.02 -26.51% 26,502,700 -137,600 -0.6
4.10
8.58
5.45
60 tháng
(2021-08-24) 		0.27 5% 132,808,600 -196,592 11.0
3.84
46.11
5.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
8.90
 60,900 8.86 9.30 8.30 0 5,800 -0.1
30/06/2022
8.86
 69,700 9.31 9.96 8.66 1,100 5,100 -0.0
29/06/2022
9.31
 139,300 10 10 9.30 1,400 3,700 -0.0
28/06/2022
10
 106,300 10.10 10.50 9.70 6,100 0 0.1
27/06/2022
10.10
 69,600 10.25 10.50 9.92 8,400 200 0.1
24/06/2022
10.25
 192,700 10.15 10.50 9.91 4,200 3,700 0.0
23/06/2022
10.15
 324,100 9.53 10.15 9.53 5,900 12,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |