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

18.70
-0.30
(-1.58%)
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
(2026-08-18) 		-1.90 -9.09% 8,700 -300 -0.0
18.50
33.40
18.70
2 tháng
(2026-07-20) 		-4.30 -18.45% 81,800 -300 -0.0
18.20
33.40
18.70
3 tháng
(2026-06-19) 		-7 -26.92% 93,000 -300 -0.0
18.20
33.40
18.70
6 tháng
(2026-03-23) 		-10.90 -36.45% 228,500 -200 -0.0
18.20
33.40
18.70
12 tháng
(2025-09-22) 		-6.50 -25.49% 896,400 -12,000 -0.4
18.20
42
18.70
24 tháng
(2024-09-27) 		-2.67 -12.31% 2,849,404 -21,762 -0.9
13.20
42
18.70
36 tháng
(2023-10-03) 		-1.20 -5.94% 4,224,368 -66,219 -2.5
13.20
42
18.70
60 tháng
(2021-10-13) 		-6.53 -25.59% 10,512,779 -62,856 9.7
13.20
49.33
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
19.04
 181 19.36 19.36 19.04 0 0 0
12/04/2021
19.36
 13,676 18.59 19.36 19.36 2,000 3,100 -0.0
09/04/2021
18.59
 1,280 19.04 19.04 18.59 0 1,000 -0.0
08/04/2021
19.04
 220 19.30 19.30 18.07 100 0 0.0
07/04/2021
19.30
 3,585 19.36 19.36 19.30 0 0 0
06/04/2021
19.36
 1,808 19.36 19.36 19.36 0 0 0
05/04/2021
19.36
 792 19.36 19.36 17.75 0 100 -0.0
02/04/2021
19.36
 1,100 19.36 19.36 19.36 0 0 0
01/04/2021
19.36
 824 19.36 19.43 19.36 0 0 0
31/03/2021
19.36
 2,100 19.36 19.36 19.36 0 0 0
30/03/2021
19.36
 6,496 19.36 19.36 19.23 0 0 0
29/03/2021
19.36
 7,004 19.36 19.36 19.36 0 0 0
26/03/2021
19.36
 2,667 18.72 19.36 18.07 0 0 0
25/03/2021
18.72
 3,090 19.04 19.04 18.72 0 0 0
24/03/2021
19.04
 200 18.72 19.04 19.04 0 0 0
23/03/2021
18.72
 7,326 18.07 19.88 18.07 100 0 0.0
22/03/2021
18.07
 4,021 18.07 19.36 18.07 0 0 0
19/03/2021
18.07
 8,900 18.72 19.04 18.07 0 0 0
18/03/2021
18.72
 8,307 18.72 18.72 18.72 0 0 0
17/03/2021
18.72
 8,500 18.72 18.72 18.33 0 0 0
16/03/2021
18.72
 5,400 17.75 18.72 18.07 0 0 0
15/03/2021
17.75
 1,100 16.39 18.01 17.75 0 0 0
12/03/2021
16.39
 461 18.07 18.07 16.39 0 0 0
11/03/2021
18.07
 10,151 18.07 18.07 17.94 0 0 0
10/03/2021
18.07
 0 18.07 18.07 18.07 0 0 0
09/03/2021
18.07
 3,714 18.07 18.07 17.43 0 100 -0.0
08/03/2021
18.07
 1,000 17.75 18.07 18.07 0 0 0
05/03/2021
17.75
 5,221 17.62 17.75 16.78 100 0 0.0
04/03/2021
17.62
 400 18.07 18.39 17.62 0 0 0
03/03/2021
18.07
 3,200 17.75 18.27 17.88 2,800 0 0.1
02/03/2021
17.75
 30 17.75 17.75 17.75 0 0 0
01/03/2021
17.75
 2,089 17.43 17.75 17.10 0 0 0
26/02/2021
17.43
 6,200 16.78 17.43 17.43 0 0 0
25/02/2021
16.78
 1,800 16.78 16.78 16.78 0 0 0
24/02/2021
16.78
 600 17.10 17.10 16.78 0 0 0
23/02/2021
17.10
 4,200 16.52 17.10 16.78 0 0 0
22/02/2021
16.52
 0 16.52 16.52 16.52 0 0 0
19/02/2021
16.52
 7,100 16.97 17.56 16.52 0 0 0
18/02/2021
16.97
 3,557 16.26 16.97 16.14 0 0 0
17/02/2021
16.26
 1,200 17.43 17.43 16.26 0 0 0
09/02/2021
17.43
 100 16.33 17.43 17.43 0 0 0
08/02/2021
16.33
 0 16.33 16.33 16.33 0 0 0
05/02/2021
16.33
 23 16.33 16.33 16.33 0 0 0
04/02/2021
16.33
 26 16.33 16.33 16.33 0 0 0
03/02/2021
16.33
 8,800 16.20 17.43 16.33 0 0 0
02/02/2021
16.20
 27,000 16.14 17.49 16.20 0 100 -0.0
01/02/2021
16.14
 200 17.10 17.10 16.14 0 0 0
29/01/2021
17.10
 2,800 16.52 17.10 14.91 0 0 0
28/01/2021
16.52
 2,400 16.59 16.59 15.23 0 0 0
27/01/2021
16.59
 12,400 17.43 17.43 16.59 0 0 0
26/01/2021
17.43
 9,300 17.43 17.56 15.88 0 0 0
25/01/2021
17.43
 2,800 17.30 17.43 17.23 0 0 0
22/01/2021
17.30
 1,000 15.94 17.30 17.30 0 0 0
21/01/2021
15.94
 3,506 16.72 17.43 15.81 0 0 0
20/01/2021
16.72
 200 16.78 16.78 16.72 0 0 0
19/01/2021
16.78
 6,050 16.85 18.01 16.78 0 0 0
18/01/2021
16.85
 1,213 18.33 18.33 16.85 0 0 0
15/01/2021
18.33
 280 18.65 18.65 18.33 0 0 0
14/01/2021
18.65
 5,200 18.65 18.65 18.39 100 0 0.0
13/01/2021
18.65
 20,945 17.43 18.72 17.36 0 0 0
12/01/2021
17.43
 14,100 17.62 17.62 15.88 0 0 0
11/01/2021
17.62
 0 17.62 17.62 17.62 0 0 0
08/01/2021
17.62
 7,300 17.62 18.52 16.78 0 0 0
07/01/2021
17.62
 22,900 16.07 17.62 16.07 0 1,100 -0.0
06/01/2021
16.07
 68,616 14.65 16.07 14.65 2,000 700 0.0
05/01/2021
14.65
 13,267 14.85 14.85 13.94 0 2,000 -0.0
04/01/2021
14.85
 1,300 14.20 14.85 14.39 0 0 0
31/12/2020
14.20
 48,100 14.59 14.85 14.20 0 0 0
30/12/2020
14.59
 5,990 14.52 14.59 14.52 200 0 0.0
29/12/2020
14.52
 7,580 14.52 14.52 13.62 0 0 0
28/12/2020
14.52
 3,060 14.52 14.52 14.52 0 0 0
25/12/2020
14.52
 1,540 14.39 14.52 14.01 0 0 0
24/12/2020
14.39
 6,510 14.07 14.39 14.01 0 0 0
23/12/2020
14.07
 810 13.88 14.07 14.01 0 0 0
22/12/2020
13.88
 3,450 14.59 14.59 13.88 0 0 0
21/12/2020
14.59
 180 14.59 14.59 14.59 0 0 0
18/12/2020
14.59
 9,500 14.65 14.65 13.62 0 0 0
17/12/2020
14.65
 8,322 13.36 14.65 13.55 0 0 0
16/12/2020
13.36
 5,300 13.36 13.36 13.36 100 0 0.0
15/12/2020
13.36
 200 14.85 14.85 13.36 0 0 0
14/12/2020
14.85
 10 14.85 14.85 14.85 0 0 0
11/12/2020
14.85
 3,585 13.81 14.85 13.23 0 0 0
10/12/2020
13.81
 1,500 13.81 14.20 13.81 0 0 0
09/12/2020
13.81
 1,011 13.30 13.88 13.36 0 0 0
08/12/2020
13.30
 2,990 13.23 13.30 13.30 1,000 0 0.0
07/12/2020
13.23
 3,732 13.10 13.23 13.04 0 0 0
04/12/2020
13.10
 145 12.97 13.10 13.10 0 0 0
03/12/2020
12.97
 190 13.75 13.75 12.97 0 0 0
02/12/2020
13.75
 400 13.75 13.75 13.75 0 0 0
01/12/2020
13.75
 100 13.55 13.75 13.75 0 0 0
30/11/2020
13.55
 29,670 13.30 13.55 13.30 0 0 0
27/11/2020
13.30
 0 13.30 13.30 13.30 0 0 0
26/11/2020
13.30
 300 13.30 13.30 13.30 0 0 0
25/11/2020
13.30
 0 13.30 13.30 13.30 0 0 0
24/11/2020
13.30
 40 13.30 13.30 13.30 0 0 0
23/11/2020
13.30
 4,200 12.97 13.30 13.23 0 0 0
20/11/2020
12.97
 2,400 12.97 13.10 12.97 0 0 0
19/11/2020
12.97
 1,181 13.04 13.04 12.91 0 0 0
18/11/2020
13.04
 143 13.10 13.10 13.04 0 0 0
17/11/2020
13.10
 560 13.10 13.10 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |