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)
14/05/2021
5.07
 2,700 5.07 5.42 5.07 0 0 0
13/05/2021
5.07
 2,700 5.06 5.41 5.01 0 0 0
12/05/2021
5.06
 100 5.41 5.41 5.06 0 0 0
11/05/2021
5.41
 8,900 5.81 5.81 5.41 0 0 0
10/05/2021
5.81
 0 5.81 5.81 5.81 0 0 0
07/05/2021
5.81
 1,000 5.83 5.83 5.43 0 0 0
06/05/2021
5.83
 5,100 5.75 5.83 5.37 0 0 0
05/05/2021
5.75
 4,500 5.75 5.75 5.35 0 0 0
04/05/2021
5.75
 0 5.75 5.75 5.75 0 0 0
29/04/2021
5.75
 0 5.75 5.75 5.75 0 0 0
28/04/2021
5.75
 1,000 5.78 5.78 5.38 0 0 0
27/04/2021
5.78
 13,500 5.56 5.78 5.56 0 0 0
26/04/2021
5.56
 4,100 5.67 5.67 5.44 0 0 0
23/04/2021
5.67
 9,200 6.08 6.11 5.67 0 0 0
22/04/2021
6.08
 16,000 6.11 6.22 5.72 0 0 0
20/04/2021
6.11
 13,200 6.06 6.11 5.64 0 0 0
19/04/2021
6.06
 4,900 6.06 6.11 5.89 0 0 0
16/04/2021
6.06
 5,400 6.06 6.06 5.64 0 0 0
15/04/2021
6.06
 35,400 5.67 6.06 5.72 0 0 0
14/04/2021
5.67
 500 5.44 5.67 5.44 0 0 0
13/04/2021
5.44
 2,300 5.41 5.45 5.44 0 0 0
12/04/2021
5.41
 2,800 5.06 5.41 5.17 0 0 0
09/04/2021
5.06
 0 5.06 5.06 5.06 0 0 0
08/04/2021
5.06
 10,000 5.28 5.28 5.06 0 0 0
07/04/2021
5.28
 1,100 5.36 5.42 5.11 0 0 0
06/04/2021
5.36
 1,500 5.36 5.36 5.36 0 0 0
05/04/2021
5.36
 0 5.36 5.36 5.36 0 0 0
02/04/2021
5.36
 2,200 5.47 5.47 5.36 0 0 0
01/04/2021
5.47
 1,000 5.45 5.47 5.47 0 0 0
31/03/2021
5.45
 2,300 5.78 5.78 5.44 0 0 0
30/03/2021
5.78
 1,200 5.56 5.78 5.56 0 0 0
29/03/2021
5.56
 2,100 5.44 5.56 5.47 0 0 0
26/03/2021
5.44
 17,000 5.33 5.44 5.33 0 0 0
25/03/2021
5.33
 3,700 5.28 5.33 5.33 0 0 0
24/03/2021
5.28
 13,900 5.33 5.33 5.22 0 0 0
23/03/2021
5.33
 2,000 5.39 5.39 5.33 0 0 0
22/03/2021
5.39
 4,800 5.56 5.56 5.39 0 0 0
19/03/2021
5.56
 1,700 5.53 5.56 5.44 0 0 0
18/03/2021
5.53
 2,700 5.39 5.55 5.50 0 0 0
17/03/2021
5.39
 500 5.56 5.56 5.39 0 0 0
16/03/2021
5.56
 7,100 5.61 5.61 5.25 0 0 0
15/03/2021
5.61
 8,500 5.44 5.67 5.25 0 0 0
12/03/2021
5.44
 5,200 5.83 5.83 5.43 0 0 0
11/03/2021
5.83
 15,700 5.67 5.83 5.27 0 0 0
10/03/2021
5.67
 8,200 6.08 6.08 5.67 0 0 0
09/03/2021
6.08
 4,800 6.08 6.08 5.67 0 0 0
08/03/2021
6.08
 16,600 6.22 6.64 5.83 0 0 0
05/03/2021
6.22
 16,600 5.83 6.22 6.17 0 0 0
04/03/2021
5.83
 18,000 5.47 5.83 5.83 0 0 0
03/03/2021
5.47
 24,200 5.11 5.47 5.47 0 0 0
02/03/2021
5.11
 9,800 4.78 5.11 5.06 0 0 0
01/03/2021
4.78
 200 4.95 4.95 4.78 0 100 -0.0
26/02/2021
4.95
 1,500 5.28 5.52 4.94 0 0 0
25/02/2021
5.28
 200 5.08 5.28 4.89 0 0 0
24/02/2021
5.08
 800 5.44 5.44 5.08 0 0 0
23/02/2021
5.44
 3,400 5.17 5.44 5.17 0 0 0
22/02/2021
5.17
 9,100 4.83 5.17 4.89 0 0 0
19/02/2021
4.83
 2,200 5 5 4.83 0 0 0
18/02/2021
5
 200 5.29 5.31 5 0 0 0
17/02/2021
5.29
 800 4.94 5.29 5 0 0 0
09/02/2021
4.94
 4,200 5.28 5.50 4.94 100 0 0.0
08/02/2021
5.28
 300 4.93 5.28 4.60 0 0 0
05/02/2021
4.93
 5,800 5.30 5.61 4.93 0 0 0
04/02/2021
5.30
 2,400 5.69 5.69 5.30 0 0 0
03/02/2021
5.69
 400 6.11 6.11 5.69 0 0 0
02/02/2021
6.11
 1,900 6.11 6.11 6.11 0 0 0
01/02/2021
6.11
 0 6.11 6.11 6.11 0 0 0
29/01/2021
6.11
 4,700 6 6.39 6.06 0 0 0
28/01/2021
6
 10,000 5.67 6.06 5.28 0 0 0
27/01/2021
5.67
 25,300 5.34 5.69 5.34 0 0 0
26/01/2021
5.34
 32,400 4.99 5.34 5.34 0 0 0
25/01/2021
4.99
 3,900 4.67 4.99 4.99 0 0 0
22/01/2021
4.67
 4,900 4.37 4.67 4.67 0 0 0
21/01/2021
4.37
 49,000 4.08 4.37 4.08 0 0 0
20/01/2021
4.08
 0 4.08 4.08 4.08 0 0 0
19/01/2021
4.08
 5,700 4.39 4.39 4.08 0 0 0
18/01/2021
4.39
 1,200 4.33 4.39 4.39 0 0 0
15/01/2021
4.33
 100 4.08 4.33 4.33 0 0 0
14/01/2021
4.08
 900 4.39 4.39 4.08 0 0 0
13/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
12/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
11/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
08/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
07/01/2021
4.39
 0 4.39 4.39 4.39 0 0 0
06/01/2021
4.39
 1,000 4.39 4.39 4.39 0 0 0
05/01/2021
4.39
 100 4.67 4.67 4.39 0 0 0
04/01/2021
4.67
 0 4.67 4.67 4.67 0 0 0
31/12/2020
4.67
 2,180 5.02 5.28 4.67 0 0 0
30/12/2020
5.02
 80 5.02 5.02 5.02 0 0 0
29/12/2020
5.02
 10 5.39 5.39 5.02 0 0 0
28/12/2020
5.39
 0 5.39 5.39 5.39 0 0 0
25/12/2020
5.39
 0 5.39 5.39 5.39 0 0 0
24/12/2020
5.39
 0 5.39 5.39 5.39 0 0 0
23/12/2020
5.39
 6,010 5.33 5.39 5.39 0 0 0
22/12/2020
5.33
 2,010 5.33 5.33 5 0 0 0
21/12/2020
5.33
 0 5.33 5.33 5.33 0 0 0
18/12/2020
5.33
 30 5.08 5.33 4.73 0 0 0
17/12/2020
5.08
 0 5.08 5.08 5.08 0 0 0
16/12/2020
5.08
 10 5.02 5.08 5.08 0 0 0
15/12/2020
5.02
 30 4.69 5.02 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |