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)
16/11/2020
13.10
 5,250 12.97 13.49 13.04 200 0 0.0
13/11/2020
12.97
 4,550 12.91 12.97 12.97 0 0 0
12/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
11/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
10/11/2020
12.91
 0 12.91 12.91 12.91 0 0 0
09/11/2020
12.91
 4,430 12.91 12.97 12.91 0 0 0
06/11/2020
12.91
 4,233 12.97 12.97 12.91 3,600 0 0.1
05/11/2020
12.97
 800 12.97 12.97 12.97 0 0 0
04/11/2020
12.97
 475 12.91 12.97 12.97 0 0 0
03/11/2020
12.91
 800 12.91 12.91 12.91 0 0 0
02/11/2020
12.91
 2,100 12.97 13.04 12.91 0 0 0
30/10/2020
12.97
 0 12.97 12.97 12.97 0 0 0
29/10/2020
12.97
 4,560 12.91 12.97 12.91 200 0 0.0
28/10/2020
12.91
 1,756 12.97 13.04 12.91 0 0 0
27/10/2020
12.97
 400 13.49 13.49 12.97 0 0 0
26/10/2020
13.49
 1,129 12.91 13.49 13.23 1,000 0 0.0
23/10/2020
12.91
 1,764 12.91 13.04 12.91 0 0 0
22/10/2020
12.91
 5,489 12.91 12.91 12.91 3,300 0 0.1
21/10/2020
12.91
 11,100 12.91 12.91 12.91 4,000 0 0.1
20/10/2020
12.91
 6,000 12.91 12.91 12.78 2,400 0 0.0
19/10/2020
12.91
 3,000 13.10 13.10 12.91 2,000 0 0.0
16/10/2020
13.10
 15,700 12.91 13.10 12.97 0 1,800 -0.0
15/10/2020
12.91
 7,740 13.04 13.04 12.91 10 0 0.0
14/10/2020
13.04
 18,300 12.91 13.04 12.91 10,700 0 0.2
13/10/2020
12.91
 3,000 12.91 12.97 12.91 2,100 600 0.0
12/10/2020
12.91
 8,400 12.91 13.04 12.91 1,700 0 0.0
09/10/2020
12.91
 1,000 13.04 13.04 12.91 1,000 0 0.0
08/10/2020
13.04
 530 12.91 13.04 13.04 0 0 0
07/10/2020
12.91
 550 12.97 12.97 12.91 300 0 0.0
06/10/2020
12.97
 1,900 13.04 13.04 12.97 0 0 0
05/10/2020
13.04
 200 13.17 13.17 13.04 0 0 0
02/10/2020
13.17
 5,225 13.23 13.23 12.91 200 0 0.0
01/10/2020
13.23
 1,900 13.23 13.23 12.97 0 0 0
30/09/2020
13.23
 19,120 12.97 13.23 12.78 0 20 -0.0
29/09/2020
12.97
 1,900 12.97 12.97 12.97 0 0 0
28/09/2020
12.97
 8,000 12.91 13.23 12.91 0 0 0
25/09/2020
12.91
 2,211 12.97 13.23 12.91 500 0 0.0
24/09/2020
12.97
 0 12.97 12.97 12.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |