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)
02/12/2021
29
 8,805 29.33 29.33 27.33 0 0 0
01/12/2021
29.33
 14,800 30.93 30.93 28.67 0 0 0
30/11/2021
30.93
 3,220 31.27 31.27 29.87 500 0 0.0
29/11/2021
31.27
 73,148 29.33 31.33 29.33 0 9,000 -0.4
26/11/2021
29.33
 78,900 27.07 29.33 27.33 0 0 0
25/11/2021
27.07
 27,100 26.60 27.33 26.67 0 0 0
24/11/2021
26.60
 16,581 26.33 26.67 26.60 0 0 0
23/11/2021
26.33
 3,427 26 26.33 26 2,000 0 0.1
22/11/2021
26
 6,400 26.67 26.67 26 1,300 0 0.1
19/11/2021
26.67
 16,540 26.13 26.67 26.20 0 0 0
18/11/2021
26.13
 5,737 26.73 27.07 26.13 0 0 0
17/11/2021
26.73
 34,507 26 26.73 26 100 100 0
16/11/2021
26
 6,100 26 26 26 0 0 0
15/11/2021
26
 3,000 25.67 26.33 26 0 0 0
12/11/2021
25.67
 5,700 25.33 25.67 25.33 1,200 0 0.0
11/11/2021
25.33
 1,600 25.13 25.33 25.33 0 1,600 -0.1
10/11/2021
25.13
 2,300 26.33 26.33 25.13 0 0 0
09/11/2021
26.33
 870 26 26.33 25.67 0 0 0
08/11/2021
26
 3,500 25.53 26 25.60 0 0 0
05/11/2021
25.53
 6,900 25.47 25.53 24.73 0 0 0
04/11/2021
25.47
 2,978 25.40 25.47 25.40 0 0 0
03/11/2021
25.40
 13,207 26.33 26.33 25.33 100 0 0.0
02/11/2021
26.33
 9,200 26.73 26.80 26.33 0 0 0
01/11/2021
26.73
 11,400 26.67 26.73 26.67 0 0 0
29/10/2021
26.67
 6,869 27 27.47 26.67 0 0 0
28/10/2021
27
 15,616 27.33 27.33 26.67 0 0 0
27/10/2021
27.33
 4,700 27.33 27.33 27.33 0 0 0
26/10/2021
27.33
 20,900 27.33 27.33 26.67 500 700 -0.0
25/10/2021
27.33
 25,000 26 27.33 26 0 0 0
22/10/2021
26
 400 25 26 26 0 0 0
21/10/2021
25
 0 25 25 25 0 0 0
20/10/2021
25
 200 24.80 25 24.80 0 0 0
19/10/2021
24.80
 26,900 25.67 26.67 24.80 0 0 0
18/10/2021
25.67
 100 25.67 25.67 25.67 0 0 0
15/10/2021
25.67
 15,700 25.53 25.80 25.60 0 2,000 -0.1
14/10/2021
25.53
 20,800 25.53 25.53 25.33 0 0 0
13/10/2021
25.53
 39,200 24.33 25.60 24.67 0 0 0
12/10/2021
24.33
 900 24.33 24.33 24.33 0 0 0
11/10/2021
24.33
 0 24.33 24.33 24.33 0 0 0
08/10/2021
24.33
 300 25 25 24.33 0 0 0
07/10/2021
25
 0 25 25 25 0 0 0
06/10/2021
25
 18,100 24.87 25 24.87 0 4,000 -0.1
05/10/2021
24.87
 13,940 25 25 24 500 5,300 -0.2
04/10/2021
25
 4,200 25 25 22.73 0 3,000 -0.1
01/10/2021
25
 13,000 25 25.13 25 12,620 17,220 -0.2
30/09/2021
25
 0 25 25 25 0 0 0
29/09/2021
25
 3,700 23.67 25 24.67 0 0 0
28/09/2021
23.67
 1,400 23.53 23.67 23.53 100 400 -0.0
27/09/2021
23.53
 3,000 25.60 25.60 23.53 0 0 0
24/09/2021
25.60
 3,300 25.20 25.67 25.13 0 0 0
23/09/2021
25.20
 8,281 24.33 25.53 24.40 0 0 0
22/09/2021
24.33
 78,212 23.73 25.27 23.73 400 0 0.0
21/09/2021
23.73
 3,300 23.67 23.73 23.60 0 0 0
20/09/2021
23.67
 8,831 23.33 23.80 23.40 0 0 0
17/09/2021
23.33
 41,100 22.67 23.33 21.67 0 0 0
16/09/2021
22.67
 16,100 22.67 23.20 22.67 0 0 0
15/09/2021
22.67
 35,000 21.73 22.67 22.33 0 0 0
14/09/2021
21.73
 10,971 21.60 23.33 21.33 0 0 0
13/09/2021
21.60
 3,400 23.33 23.33 21.60 0 0 0
10/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
09/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
08/09/2021
23.33
 300 23.33 23.33 21 0 0 0
07/09/2021
23.33
 20 23.33 23.33 23.33 0 0 0
06/09/2021
23.33
 0 23.33 23.33 23.33 0 0 0
01/09/2021
23.33
 20,000 21.33 23.47 21.47 0 0 0
31/08/2021
21.33
 1,560 21.20 21.33 21.33 0 0 0
30/08/2021
21.20
 500 20.67 21.20 21.20 0 0 0
27/08/2021
20.67
 0 20.67 20.67 20.67 0 0 0
26/08/2021
20.67
 2,100 20.67 20.67 20.67 0 0 0
25/08/2021
20.67
 3,000 21.33 21.33 20.67 0 0 0
24/08/2021
21.33
 200 20.67 21.33 20.80 0 0 0
23/08/2021
20.67
 600 21.13 21.13 20.67 0 0 0
20/08/2021
21.13
 0 21.13 21.13 21.13 0 0 0
19/08/2021
21.13
 200 21 21.13 21.13 0 100 -0.0
18/08/2021
21
 2,700 21.47 21.87 20.67 200 0 0.0
17/08/2021
21.47
 3,600 19.53 21.47 21.47 3,600 0 0.1
16/08/2021
19.53
 400 19.53 19.53 19.53 0 0 0
13/08/2021
19.53
 600 20.33 20.33 19.53 0 0 0
12/08/2021
20.33
 100 20.33 20.33 20.33 0 0 0
11/08/2021
20.33
 2,300 21.07 21.67 20.33 0 0 0
10/08/2021
21.07
 16 21.07 21.07 21.07 0 0 0
09/08/2021
21.07
 4,200 20.33 21.07 20.33 0 3,000 -0.1
06/08/2021
20.33
 5,400 20.33 21 20.33 0 4,000 -0.1
05/08/2021
20.33
 13,600 20.93 20.93 20.33 0 0 0
04/08/2021
20.93
 0 20.93 20.93 20.93 0 0 0
03/08/2021
20.93
 400 20.87 20.93 20.27 0 0 0
02/08/2021
20.87
 800 20.67 20.93 20.87 0 0 0
30/07/2021
20.67
 0 20.67 20.67 20.67 0 0 0
29/07/2021
20.67
 300 19.67 20.67 20.67 0 0 0
28/07/2021
19.67
 0 19.67 19.67 19.67 0 0 0
27/07/2021
19.67
 0 19.67 19.67 19.67 0 0 0
26/07/2021
19.67
 17,721 19.67 20.67 19.67 0 14,000 -0.4
23/07/2021
19.67
 4,000 19.60 19.67 19.67 300 4,000 -0.1
22/07/2021
19.60
 0 19.60 19.60 19.60 0 0 0
21/07/2021
19.60
 0 19.60 19.60 19.60 0 0 0
20/07/2021
19.60
 181 19.33 19.60 19.60 0 0 0
19/07/2021
19.33
 96 19.33 19.33 19.33 0 0 0
16/07/2021
19.33
 100 20.67 20.67 19.33 0 0 0
15/07/2021
20.67
 0 20.67 20.67 20.67 0 0 0
14/07/2021
20.67
 700 19.33 20.67 20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |