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)
24/07/2020
5.06
 0 5.06 5.06 5.06 0 0 0
23/07/2020
5.06
 10 5 5.06 5.06 0 0 0
22/07/2020
5
 0 5 5 5 0 0 0
21/07/2020
5
 10,780 5.04 5.04 5 0 0 0
20/07/2020
5.04
 0 5.04 5.04 5.04 0 0 0
17/07/2020
5.04
 0 5.04 5.04 5.04 0 0 0
16/07/2020
5.04
 60 4.72 5.04 4.39 0 0 0
15/07/2020
4.72
 210 5 5 4.72 0 0 0
14/07/2020
5
 11,440 5 5 5 0 0 0
13/07/2020
5
 1,040 5 5 5 0 0 0
10/07/2020
5
 0 5 5 5 0 0 0
09/07/2020
5
 1,000 5 5 5 0 0 0
08/07/2020
5
 24,500 5.10 5.10 5 0 0 0
07/07/2020
5.10
 0 5.10 5.10 5.10 0 0 0
06/07/2020
5.10
 0 5.10 5.10 5.10 0 0 0
03/07/2020
5.10
 1,000 5.11 5.11 5.10 0 0 0
02/07/2020
5.11
 0 5.11 5.11 5.11 0 0 0
01/07/2020
5.11
 0 5.11 5.11 5.11 0 0 0
30/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
29/06/2020
5.11
 21,040 5 5.11 5.10 0 0 0
26/06/2020
5
 20,000 5.06 5.06 5 0 0 0
25/06/2020
5.06
 13,500 5.06 5.06 5 0 0 0
24/06/2020
5.06
 2,500 5.11 5.11 5 0 0 0
23/06/2020
5.11
 240 5.08 5.11 5.11 240 0 0.0
22/06/2020
5.08
 6,000 5.08 5.08 5.08 0 0 0
19/06/2020
5.08
 15,060 5 5.08 5 0 0 0
18/06/2020
5
 0 5 5 5 0 0 0
17/06/2020
5
 8,460 5.17 5.17 5 0 0 0
16/06/2020
5.17
 10,000 5 5.17 5 0 0 0
15/06/2020
5
 30,870 5 5.25 5 0 0 0
12/06/2020
5
 15,980 5 5 5 0 0 0
11/06/2020
5
 9,000 5.19 5.19 5 0 0 0
10/06/2020
5.19
 380 5.19 5.19 5.19 370 0 0.0
09/06/2020
5.19
 210 5.11 5.28 4.76 0 0 0
08/06/2020
5.11
 3,780 4.83 5.11 5.06 0 0 0
05/06/2020
4.83
 7,000 4.83 4.83 4.83 0 0 0
04/06/2020
4.83
 10,620 4.83 4.84 4.83 0 0 0
03/06/2020
4.83
 0 4.83 4.83 4.83 0 0 0
02/06/2020
4.83
 21,460 4.83 4.83 4.72 0 0 0
01/06/2020
4.83
 28,030 4.73 4.84 4.83 0 0 0
29/05/2020
4.73
 7,950 4.72 4.89 4.69 0 0 0
28/05/2020
4.72
 27,370 4.72 4.89 4.72 0 0 0
27/05/2020
4.72
 34,080 4.83 4.83 4.72 0 0 0
26/05/2020
4.83
 17,080 5 5 4.67 0 0 0
25/05/2020
5
 200 4.72 5 4.39 0 0 0
22/05/2020
4.72
 9,520 4.72 4.72 4.72 0 0 0
21/05/2020
4.72
 11,150 4.44 4.76 4.61 0 0 0
20/05/2020
4.44
 39,020 4.17 4.44 4.22 0 0 0
19/05/2020
4.17
 130,060 4.17 4.17 4 0 0 0
18/05/2020
4.17
 12,240 4.17 4.17 3.89 0 0 0
15/05/2020
4.17
 15,780 4.17 4.44 3.88 0 0 0
14/05/2020
4.17
 35,750 4.29 4.59 3.99 0 0 0
13/05/2020
4.29
 1,450 4.61 4.92 4.29 0 0 0
12/05/2020
4.61
 10 4.33 4.61 4.61 0 0 0
11/05/2020
4.33
 30 4.33 4.33 4.03 0 0 0
08/05/2020
4.33
 1,650 4.10 4.38 4.33 0 0 0
07/05/2020
4.10
 1,300 4.10 4.38 4.10 200 0 0.0
06/05/2020
4.10
 10 3.83 4.10 4.10 0 0 0
05/05/2020
3.83
 5,170 3.86 3.86 3.59 0 0 0
04/05/2020
3.86
 2,380 3.87 4.11 3.61 2,130 0 0.0
29/04/2020
3.87
 1,190 4.16 4.33 3.87 0 0 0
28/04/2020
4.16
 2,460 3.89 4.16 3.89 0 10 -0
27/04/2020
3.89
 750 3.69 3.94 3.89 0 100 -0.0
24/04/2020
3.69
 7,530 3.45 3.69 3.21 0 0 0
23/04/2020
3.45
 8,910 3.23 3.45 3.01 10 0 0
22/04/2020
3.23
 760 3.02 3.23 3.22 100 0 0.0
21/04/2020
3.02
 5,680 2.82 3.02 2.85 0 0 0
20/04/2020
2.82
 11,060 2.64 2.82 2.64 0 0 0
17/04/2020
2.64
 1,050 2.72 2.72 2.64 0 0 0
16/04/2020
2.72
 2,800 2.72 2.72 2.72 0 0 0
15/04/2020
2.72
 4,550 2.84 2.99 2.65 0 0 0
14/04/2020
2.84
 14,340 3.06 3.11 2.84 0 0 0
13/04/2020
3.06
 50 3.06 3.06 2.94 0 0 0
10/04/2020
3.06
 60 2.90 3.06 2.90 0 0 0
09/04/2020
2.90
 10 2.71 2.90 2.90 0 0 0
08/04/2020
2.71
 630 2.69 2.78 2.70 0 0 0
07/04/2020
2.69
 420 2.53 2.69 2.53 0 0 0
06/04/2020
2.53
 180 2.53 2.53 2.53 0 0 0
03/04/2020
2.53
 10 2.38 2.53 2.53 0 0 0
01/04/2020
2.38
 2,810 2.56 2.56 2.38 0 0 0
31/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
30/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
27/03/2020
2.56
 0 2.56 2.56 2.56 0 0 0
26/03/2020
2.56
 60 2.48 2.56 2.56 0 0 0
25/03/2020
2.48
 750 2.32 2.48 2.48 0 0 0
24/03/2020
2.32
 10 2.17 2.32 2.32 0 0 0
23/03/2020
2.17
 27,580 2.33 2.49 2.17 0 0 0
20/03/2020
2.33
 0 2.33 2.33 2.33 0 0 0
19/03/2020
2.33
 4,160 2.46 2.49 2.29 0 140 -0.0
18/03/2020
2.46
 126,670 2.46 2.46 2.29 0 0 0
17/03/2020
2.46
 2,380 2.64 2.64 2.46 0 0 0
16/03/2020
2.64
 0 2.64 2.64 2.64 0 0 0
13/03/2020
2.64
 100 2.83 2.83 2.64 0 0 0
12/03/2020
2.83
 2,780 2.69 2.87 2.51 0 380 -0.0
11/03/2020
2.69
 10 2.55 2.69 2.69 0 0 0
10/03/2020
2.55
 3,170 2.55 2.55 2.37 0 100 -0.0
09/03/2020
2.55
 1,110 2.73 2.78 2.55 0 0 0
06/03/2020
2.73
 0 2.73 2.73 2.73 0 0 0
05/03/2020
2.73
 50 2.94 2.94 2.73 0 0 0
04/03/2020
2.94
 3,360 2.81 2.94 2.62 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |