Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

29.90
-0.10
(-0.33%)
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
(2026-02-23) 		-0.80 -2.60% 18,200 -300 -0.0
29.90
30.90
30
2 tháng
(2026-01-19) 		0 0% 29,000 -6,000 -0.2
29.90
33.40
30
3 tháng
(2025-12-18) 		-8.90 -22.88% 43,300 -6,500 -0.2
29
38.90
30
6 tháng
(2025-09-19) 		4.20 16.28% 654,900 -14,600 -0.5
25
42
30
12 tháng
(2025-03-24) 		6.50 27.66% 1,724,200 -19,200 -0.5
20
42
30
24 tháng
(2024-03-28) 		3.73 14.21% 2,915,795 -29,123 -1.1
19.13
42
30
36 tháng
(2023-04-03) 		2.80 10.29% 4,960,961 -485,656 -15.6
18.47
42
30
60 tháng
(2021-04-13) 		10.96 57.56% 10,857,503 -80,656 9.2
16
49.33
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
11.52
 0 11.52 11.52 11.52 0 0 0
04/05/2020
11.52
 500 11.64 11.64 11.52 0 0 0
29/04/2020
11.64
 0 11.64 11.64 11.64 0 0 0
28/04/2020
11.64
 100 11.52 11.64 11.64 0 0 0
27/04/2020
11.52
 200 10.54 11.52 10.54 0 0 0
24/04/2020
10.54
 0 10.54 10.54 10.54 0 0 0
23/04/2020
10.54
 500 11.58 11.58 10.54 0 0 0
22/04/2020
11.58
 255 12.81 12.81 11.58 0 20 -0.0
21/04/2020
12.81
 0 12.81 12.81 12.81 0 0 0
20/04/2020
12.81
 100 11.71 12.81 12.81 0 0 0
17/04/2020
11.71
 3,320 10.72 11.71 9.68 0 0 0
16/04/2020
10.72
 4 10.72 10.72 10.72 0 0 0
15/04/2020
10.72
 130 11.64 11.64 10.72 0 0 0
14/04/2020
11.64
 0 11.64 11.64 11.64 0 0 0
13/04/2020
11.64
 500 12.26 12.26 11.64 0 0 0
10/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
09/04/2020
12.26
 111 12.26 12.26 12.26 0 0 0
08/04/2020
12.26
 2,010 12.26 12.26 12.26 0 0 0
07/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
06/04/2020
12.26
 3,400 12.26 13.36 12.26 0 0 0
03/04/2020
12.26
 2,648 12.56 12.56 12.26 0 0 0
01/04/2020
12.56
 510 12.56 12.56 12.56 0 0 0
31/03/2020
12.56
 38,300 11.64 12.56 11.03 0 5,000 -0.1
30/03/2020
11.64
 10,710 11.15 11.64 10.23 0 0 0
27/03/2020
11.15
 65,700 10.17 11.15 10.17 0 0 0
26/03/2020
10.17
 531,030 9.25 10.17 9.32 5,000 0 0.1
25/03/2020
9.25
 3,903 9.25 9.25 9.19 0 0 0
24/03/2020
9.25
 20 9.25 9.25 9.25 0 0 0
23/03/2020
9.25
 3,800 9.19 9.25 9.25 0 3,000 -0.0
20/03/2020
9.19
 4,600 9.19 9.19 9.19 0 0 0
19/03/2020
9.19
 3,620 9.19 9.19 9.19 0 3,600 -0.1
18/03/2020
9.19
 69,012 9.19 9.19 9.19 0 0 0
17/03/2020
9.19
 900 9.19 9.19 9.19 0 0 0
16/03/2020
9.19
 7,120 9.19 9.19 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |