CTCP Đầu tư và Xây dựng Bưu điện (ptc)

7
0.09
(1.30%)
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
(2026-02-11) 		0.30 4.48% 477,400 0 0
6.61
7.34
6.91
2 tháng
(2026-01-12) 		0.49 7.53% 982,500 0 0
6.40
7.34
6.91
3 tháng
(2025-12-15) 		0.20 2.94% 1,213,400 0 0
6.16
7.34
6.91
6 tháng
(2025-09-15) 		-1.29 -15.56% 2,637,300 400 0.0
6.16
8.29
6.91
12 tháng
(2025-03-18) 		1.37 24.33% 8,648,300 -102,000 -0.6
5.12
8.58
6.91
24 tháng
(2024-03-25) 		1.04 17.45% 16,532,500 -270,400 -1.4
4.10
8.58
6.91
36 tháng
(2023-03-29) 		2.06 41.70% 37,163,600 -192,000 -0.7
4.10
8.58
6.91
60 tháng
(2021-04-08) 		1.94 38.46% 132,333,900 -195,892 11.1
3.84
46.11
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
6.67
 300 6.50 6.83 6.67 0 0 0
11/10/2021
6.50
 400 6.50 6.50 6.50 0 0 0
08/10/2021
6.50
 100 6.50 6.50 6.50 0 100 -0.0
07/10/2021
6.50
 200 6.11 6.50 6.50 0 0 0
06/10/2021
6.11
 100 6.11 6.11 6.11 0 0 0
05/10/2021
6.11
 800 6.11 6.11 6.11 0 0 0
04/10/2021
6.11
 1,800 6.11 6.11 6.11 0 0 0
01/10/2021
6.11
 1,800 6.11 6.53 6.11 0 0 0
30/09/2021
6.11
 0 6.11 6.11 6.11 0 0 0
29/09/2021
6.11
 500 6 6.11 6.11 0 0 0
28/09/2021
6
 200 6.44 6.44 6 0 0 0
27/09/2021
6.44
 3,000 6.39 6.50 6.44 100 0 0.0
24/09/2021
6.39
 5,200 6.11 6.50 6.39 1,000 500 0.0
23/09/2021
6.11
 500 6.06 6.47 6.11 0 0 0
22/09/2021
6.06
 400 5.67 6.06 6.06 0 0 0
21/09/2021
5.67
 16,800 5.94 6.33 5.67 500 0 0.0
20/09/2021
5.94
 5,200 5.72 6.11 5.92 0 100 -0.0
17/09/2021
5.72
 4,900 5.72 5.83 5.72 0 2,500 -0.0
16/09/2021
5.72
 400 5.51 5.72 5.51 0 300 -0.0
15/09/2021
5.51
 500 5.81 5.81 5.51 0 0 0
14/09/2021
5.81
 300 5.83 5.83 5.56 0 0 0
13/09/2021
5.83
 1,400 5.67 5.83 5.34 0 0 0
10/09/2021
5.67
 100 5.69 5.69 5.67 0 0 0
09/09/2021
5.69
 1,400 5.72 5.72 5.34 0 0 0
08/09/2021
5.72
 400 5.72 5.72 5.72 0 0 0
07/09/2021
5.72
 300 5.61 5.97 5.72 0 0 0
06/09/2021
5.61
 8,500 5.61 5.61 5.23 0 0 0
01/09/2021
5.61
 3,700 5.42 5.61 5.50 2,500 0 0.0
31/08/2021
5.42
 4,300 5.07 5.42 5.41 0 0 0
30/08/2021
5.07
 200 5.29 5.29 5.03 0 0 0
27/08/2021
5.29
 2,200 5.01 5.29 5.29 0 0 0
26/08/2021
5.01
 100 5.29 5.29 5.01 0 0 0
25/08/2021
5.29
 4,100 5.33 5.36 5.28 0 0 0
24/08/2021
5.33
 9,700 5.33 5.33 5.01 0 0 0
23/08/2021
5.33
 20,400 5.33 5.33 5.01 0 0 0
20/08/2021
5.33
 3,100 5.26 5.33 5.22 100 0 0.0
19/08/2021
5.26
 2,500 5.28 5.33 5.26 0 0 0
18/08/2021
5.28
 2,500 5.28 5.31 5.26 0 0 0
17/08/2021
5.28
 12,000 5.22 5.41 5.22 0 0 0
16/08/2021
5.22
 3,400 5.44 5.44 5.12 0 0 0
13/08/2021
5.44
 600 5.23 5.44 5.23 0 0 0
12/08/2021
5.23
 4,200 5.28 5.52 5.17 200 0 0.0
11/08/2021
5.28
 3,700 5.49 5.49 5.28 0 0 0
10/08/2021
5.49
 3,300 5.31 5.54 5.28 0 0 0
09/08/2021
5.31
 2,000 5.17 5.52 5.28 0 0 0
06/08/2021
5.17
 700 5.55 5.55 5.17 0 0 0
05/08/2021
5.55
 1,300 5.55 5.86 5.18 0 0 0
04/08/2021
5.55
 300 5.28 5.55 5.02 0 0 0
03/08/2021
5.28
 7,500 5.17 5.53 5.28 0 0 0
02/08/2021
5.17
 600 5.44 5.72 5.10 0 0 0
30/07/2021
5.44
 0 5.44 5.44 5.44 0 0 0
29/07/2021
5.44
 3,200 5.35 5.44 5.17 0 0 0
28/07/2021
5.35
 4,000 5.44 5.44 5.33 0 0 0
27/07/2021
5.44
 500 5.44 5.61 5.08 0 0 0
26/07/2021
5.44
 0 5.44 5.44 5.44 0 0 0
23/07/2021
5.44
 500 5.61 5.61 5.44 0 0 0
22/07/2021
5.61
 900 5.83 5.83 5.61 0 0 0
21/07/2021
5.83
 200 5.56 5.83 5.55 0 0 0
20/07/2021
5.56
 400 5.35 5.56 5.02 0 0 0
19/07/2021
5.35
 4,600 5.67 5.94 5.31 0 0 0
16/07/2021
5.67
 3,000 6.03 6.14 5.61 0 0 0
15/07/2021
6.03
 4,800 5.69 6.03 5.30 0 0 0
14/07/2021
5.69
 3,100 6.11 6.11 5.69 0 0 0
13/07/2021
6.11
 0 6.11 6.11 6.11 0 0 0
12/07/2021
6.11
 0 6.11 6.11 6.11 0 0 0
09/07/2021
6.11
 500 5.89 6.11 5.83 0 0 0
08/07/2021
5.89
 11,400 5.69 5.89 5.30 0 0 0
07/07/2021
5.69
 200 6.11 6.11 5.69 0 0 0
06/07/2021
6.11
 0 6.11 6.11 6.11 0 0 0
05/07/2021
6.11
 5,500 5.94 6.28 5.56 0 0 0
02/07/2021
5.94
 3,000 6.39 6.39 5.94 0 0 0
01/07/2021
6.39
 200 6.03 6.39 6.03 0 0 0
30/06/2021
6.03
 700 5.83 6.03 5.83 0 0 0
29/06/2021
5.83
 17,100 6.22 6.22 5.81 0 0 0
28/06/2021
6.22
 8,000 6.67 6.67 6.22 0 0 0
25/06/2021
6.67
 7,700 6.44 6.67 6 0 0 0
24/06/2021
6.44
 5,000 6.17 6.58 5.78 2,700 0 0.0
23/06/2021
6.17
 5,100 5.81 6.19 6.17 0 0 0
22/06/2021
5.81
 20,200 5.44 5.81 5.44 0 0 0
21/06/2021
5.44
 4,400 5.39 5.44 5.18 0 0 0
18/06/2021
5.39
 0 5.39 5.39 5.39 0 0 0
17/06/2021
5.39
 0 5.39 5.39 5.39 0 0 0
16/06/2021
5.39
 0 5.39 5.39 5.39 0 0 0
15/06/2021
5.39
 500 5.35 5.39 4.99 0 0 0
14/06/2021
5.35
 300 5.36 5.39 5.35 0 0 0
11/06/2021
5.36
 0 5.36 5.36 5.36 0 0 0
10/06/2021
5.36
 1,200 5.38 5.38 5.28 0 0 0
09/06/2021
5.38
 1,200 5.39 5.39 5.38 0 0 0
08/06/2021
5.39
 0 5.39 5.39 5.39 0 0 0
07/06/2021
5.39
 0 5.39 5.39 5.39 0 0 0
04/06/2021
5.39
 1,000 5.40 5.40 5.39 1,000 0 0.0
03/06/2021
5.40
 500 5.40 5.44 5.40 400 0 0.0
02/06/2021
5.40
 3,600 5.06 5.40 5.02 0 0 0
01/06/2021
5.06
 5,100 5.43 5.43 5.06 0 0 0
31/05/2021
5.43
 900 5.44 5.44 5.43 0 0 0
28/05/2021
5.44
 100 5.46 5.46 5.44 0 0 0
27/05/2021
5.46
 2,300 5.11 5.46 5.11 0 0 0
26/05/2021
5.11
 900 5.44 5.44 5.11 0 0 0
25/05/2021
5.44
 2,800 5.46 5.46 5.08 0 0 0
24/05/2021
5.46
 0 5.46 5.46 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |