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)
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
21/01/2022
23.22
 392,800 22.28 23.67 22.28 3,000 0 0.1
20/01/2022
22.28
 389,500 20.83 22.28 20.50 0 0 0
19/01/2022
20.83
 188,900 20.28 21.11 20.28 0 0 0
18/01/2022
20.28
 151,700 22.28 22.28 19.72 0 0 0
17/01/2022
22.28
 137,600 22.78 23.33 22.17 0 0 0
14/01/2022
22.78
 213,800 22.78 22.89 21.19 300 4,300 -0.2
13/01/2022
22.78
 212,000 23.67 23.67 22.06 0 0 0
12/01/2022
23.67
 332,500 25.42 25.42 23.64 0 1,600 -0.1
11/01/2022
25.42
 529,000 23.78 25.42 22.22 0 0 0
10/01/2022
23.78
 170,200 22.22 23.78 22.22 0 100 0
07/01/2022
22.22
 827,600 23.06 23.22 22 4,300 0 0.2
06/01/2022
23.06
 866,700 24.67 26.39 22.94 0 0 0
05/01/2022
24.67
 272,600 23.06 24.67 24.67 1,600 0 0.1
04/01/2022
23.06
 211,600 21.56 23.06 23.06 0 0 0
31/12/2021
21.56
 229,500 20.17 21.56 21.56 0 400 -0.0
30/12/2021
20.17
 168,200 18.86 20.17 20.17 0 0 0
29/12/2021
18.86
 222,500 17.64 18.86 18.86 13,700 0 0.5
28/12/2021
17.64
 190,200 16.50 17.64 17.64 0 0 0
27/12/2021
16.50
 325,200 15.44 16.50 16.11 0 200 -0.0
24/12/2021
15.44
 578,300 14.44 15.44 14.56 0 0 0
23/12/2021
14.44
 250,600 14.22 14.61 13.89 0 0 0
22/12/2021
14.22
 302,200 14.72 14.72 13.89 0 0 0
21/12/2021
14.72
 146,400 15.44 15.44 14.56 0 0 0
20/12/2021
15.44
 79,100 16.28 16.28 15.28 0 0 0
17/12/2021
16.28
 4,200 16.28 16.28 15.28 0 0 0
16/12/2021
16.28
 300 16.28 16.28 16.28 0 0 0
15/12/2021
16.28
 20,900 17.50 17.50 16.28 100 0 0.0
14/12/2021
17.50
 5,000 17.50 17.50 17.22 0 0 0
13/12/2021
17.50
 5,200 17.50 17.67 17.50 0 0 0
10/12/2021
17.50
 1,200 17.14 18.33 17.50 0 200 -0.0
09/12/2021
17.14
 6,600 16.03 17.14 14.92 0 0 0
08/12/2021
16.03
 5,800 15 16.03 14 0 3,300 -0.1
07/12/2021
15
 15,500 15.33 15.33 14.28 200 1,800 -0.0
06/12/2021
15.33
 1,700 16.47 16.47 15.33 0 0 0
03/12/2021
16.47
 33,900 17.69 17.69 16.47 300 0 0.0
02/12/2021
17.69
 32,800 16.56 17.69 15.58 400 0 0.0
01/12/2021
16.56
 46,700 17.78 17.78 16.56 100 0 0.0
30/11/2021
17.78
 54,600 17.72 18.94 17.78 5,100 0 0.2
29/11/2021
17.72
 7,900 16.58 17.72 17.72 0 0 0
26/11/2021
16.58
 5,500 15.50 16.58 16.58 0 0 0
25/11/2021
15.50
 2,000 14.50 15.50 15.50 0 0 0
24/11/2021
14.50
 8,000 13.56 14.50 14.50 0 0 0
23/11/2021
13.56
 56,400 12.69 13.56 12.81 0 3,000 -0.1
22/11/2021
12.69
 13,900 11.89 12.69 12.69 0 2,200 -0.1
19/11/2021
11.89
 3,500 11.11 11.89 11.89 0 2,700 -0.1
18/11/2021
11.11
 23,700 10.39 11.11 11.11 0 0 0
17/11/2021
10.39
 600 9.72 10.39 10.39 0 0 0
16/11/2021
9.72
 10,900 9.11 9.72 9.72 0 0 0
15/11/2021
9.11
 18,300 8.53 9.11 9.11 0 0 0
12/11/2021
8.53
 3,100 7.97 8.53 8.53 0 0 0
11/11/2021
7.97
 23,900 7.47 7.97 7.97 0 0 0
10/11/2021
7.47
 11,100 7 7.47 7 0 0 0
09/11/2021
7
 22,900 6.56 7 6.67 0 1,000 -0.0
08/11/2021
6.56
 0 6.56 6.56 6.56 0 0 0
05/11/2021
6.56
 10,800 6.50 6.56 6.11 0 0 0
04/11/2021
6.50
 3,200 6.44 6.50 6.44 0 0 0
03/11/2021
6.44
 3,500 6.17 6.56 6.17 0 0 0
02/11/2021
6.17
 18,200 5.78 6.17 5.78 0 0 0
01/11/2021
5.78
 900 6.17 6.17 5.78 0 0 0
29/10/2021
6.17
 0 6.17 6.17 6.17 0 0 0
28/10/2021
6.17
 2,900 5.78 6.17 6.11 0 0 0
27/10/2021
5.78
 1,700 6.17 6.50 5.78 0 0 0
26/10/2021
6.17
 200 6.56 6.56 6.11 0 0 0
25/10/2021
6.56
 600 6.67 6.67 6.25 400 0 0.0
22/10/2021
6.67
 0 6.67 6.67 6.67 0 0 0
21/10/2021
6.67
 2,400 6.61 6.67 6.56 0 0 0
20/10/2021
6.61
 500 6.61 6.61 6.61 0 0 0
19/10/2021
6.61
 2,700 6.61 6.67 6.61 0 0 0
18/10/2021
6.61
 0 6.61 6.61 6.61 0 0 0
15/10/2021
6.61
 100 6.61 6.61 6.61 0 0 0
14/10/2021
6.61
 1,000 6.67 6.67 6.61 0 0 0
13/10/2021
6.67
 0 6.67 6.67 6.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |