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)
23/09/2020
12.97
 2,000 13.49 13.49 12.97 300 0 0.0
22/09/2020
13.49
 9,636 13.55 13.55 12.91 1,000 0 0.0
21/09/2020
13.55
 5,523 13.88 13.88 12.91 1,800 0 0.0
18/09/2020
13.88
 239 12.91 13.88 12.91 0 0 0
17/09/2020
12.91
 30,800 12.91 14.20 12.91 0 200 -0.0
16/09/2020
12.91
 310 13.17 13.17 12.91 0 0 0
15/09/2020
13.17
 7,141 12.91 13.49 12.91 0 0 0
14/09/2020
12.91
 4,940 14.14 14.14 12.91 10 0 0.0
11/09/2020
14.14
 100 13.49 14.14 14.14 0 0 0
10/09/2020
13.49
 500 12.97 13.49 12.91 200 0 0.0
09/09/2020
12.97
 1,613 13.62 13.62 12.91 0 0 0
08/09/2020
13.62
 300 13.81 13.81 13.62 0 0 0
07/09/2020
13.81
 500 13.04 13.94 12.97 0 0 0
04/09/2020
13.04
 13,851 12.26 13.04 12.26 0 0 0
03/09/2020
12.26
 20,110 12.26 12.26 11.94 0 0 0
01/09/2020
12.26
 70 12.26 12.26 12.26 0 0 0
31/08/2020
12.26
 5,434 13.23 13.23 12.26 700 0 0.0
28/08/2020
13.23
 113 12.78 13.23 13.23 0 0 0
27/08/2020
12.78
 2,380 12.65 12.91 12.78 800 0 0.0
26/08/2020
12.65
 521 12.65 12.65 12.65 10 0 0.0
25/08/2020
12.65
 800 11.94 12.91 12.65 0 0 0
24/08/2020
11.94
 100 11.62 11.94 11.94 0 0 0
21/08/2020
11.62
 210 10.65 11.62 11.62 0 0 0
20/08/2020
10.65
 13 10.65 10.65 10.65 0 0 0
19/08/2020
10.65
 0 10.65 10.65 10.65 0 0 0
18/08/2020
10.65
 0 10.65 10.65 10.65 0 0 0
17/08/2020
10.65
 646 11.75 11.75 10.65 0 0 0
14/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
13/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
12/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
11/08/2020
11.75
 200 12.13 12.13 11.75 0 0 0
10/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
07/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
06/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
05/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
04/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
03/08/2020
12.13
 0 12.13 12.13 12.13 0 0 0
31/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
31/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
30/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
29/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
28/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
27/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
24/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
23/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
22/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
21/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
20/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
17/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
16/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
15/07/2020
12.13
 550 13.48 13.48 12.13 0 0 0
14/07/2020
13.48
 10 13.48 13.48 13.48 0 0 0
13/07/2020
13.48
 0 13.48 13.48 13.48 0 0 0
10/07/2020
13.48
 0 13.48 13.48 13.48 0 0 0
09/07/2020
13.48
 7,500 13.73 13.79 13.48 7,400 2,100 0.1
08/07/2020
13.73
 100 12.56 13.73 13.73 0 0 0
07/07/2020
12.56
 0 12.56 12.56 12.56 0 0 0
06/07/2020
12.56
 0 12.56 12.56 12.56 0 0 0
03/07/2020
12.56
 0 12.56 12.56 12.56 0 0 0
02/07/2020
12.56
 9 12.56 12.56 12.56 0 0 0
01/07/2020
12.56
 0 12.56 12.56 12.56 0 0 0
30/06/2020
12.56
 33,000 11.64 12.56 12.13 0 100 -0.0
29/06/2020
11.64
 100 11.64 11.64 11.64 0 0 0
26/06/2020
11.64
 72 11.64 11.64 11.64 0 0 0
25/06/2020
11.64
 4,000 12.44 12.44 11.64 0 0 0
24/06/2020
12.44
 17,550 11.34 12.44 11.28 17,500 0 0.3
23/06/2020
11.34
 7,370 11.28 11.34 11.28 2,800 0 0.1
22/06/2020
11.28
 7,000 11.64 11.64 11.28 800 0 0.0
19/06/2020
11.64
 8,240 11.28 11.64 10.85 2,500 0 0.0
18/06/2020
11.28
 2,500 10.79 11.28 11.28 0 300 -0.0
17/06/2020
10.79
 5,400 11.34 11.34 10.72 0 0 0
16/06/2020
11.34
 1,000 11.03 11.34 11.03 0 0 0
15/06/2020
11.03
 800 11.03 11.03 11.03 0 0 0
12/06/2020
11.03
 0 11.03 11.03 11.03 0 0 0
11/06/2020
11.03
 400 11.03 11.03 10.66 0 0 0
10/06/2020
11.03
 8,425 10.54 11.03 10.54 0 7,400 -0.1
09/06/2020
10.54
 200 11.15 11.15 10.54 0 0 0
08/06/2020
11.15
 753 11.15 11.15 10.72 0 100 -0.0
05/06/2020
11.15
 0 11.15 11.15 11.15 0 0 0
04/06/2020
11.15
 0 11.15 11.15 11.15 0 0 0
03/06/2020
11.15
 300 11.09 11.15 11.09 200 0 0.0
02/06/2020
11.09
 1,000 10.97 11.09 11.09 1,000 0 0.0
01/06/2020
10.97
 2,114 11.09 11.09 10.97 2,100 0 0.0
29/05/2020
11.09
 0 11.09 11.09 11.09 0 0 0
28/05/2020
11.09
 63 11.09 11.09 11.09 0 0 0
27/05/2020
11.09
 13 11.09 11.09 11.09 0 0 0
26/05/2020
11.09
 0 11.09 11.09 11.09 0 0 0
25/05/2020
11.09
 0 11.09 11.09 11.09 0 0 0
22/05/2020
11.09
 125 11.28 11.28 11.09 0 0 0
21/05/2020
11.28
 200 11.52 11.52 11.03 0 100 -0.0
20/05/2020
11.52
 120 10.91 11.52 11.52 0 0 0
19/05/2020
10.91
 617 10.97 10.97 10.91 200 300 -0.0
18/05/2020
10.97
 2,339 11.15 11.15 10.48 0 100 -0.0
15/05/2020
11.15
 10 11.15 11.15 11.15 0 0 0
14/05/2020
11.15
 10 11.15 11.15 11.15 0 0 0
13/05/2020
11.15
 2,249 11.40 11.40 10.54 0 0 0
12/05/2020
11.40
 0 11.40 11.40 11.40 0 0 0
11/05/2020
11.40
 0 11.40 11.40 11.40 0 0 0
08/05/2020
11.40
 620 11.40 11.40 10.30 0 0 0
07/05/2020
11.40
 389 11.52 11.52 10.72 0 0 0
06/05/2020
11.52
 0 11.52 11.52 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |