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)
24/09/2018
11.79
 1,400 10.85 11.79 10.85 1,300 100 0.0
21/09/2018
10.85
 7,939 10.79 10.85 10.38 0 3,200 -0.1
20/09/2018
10.79
 328 10.56 10.79 10.03 0 100 -0.0
19/09/2018
10.56
 1,110 10.56 10.56 10.56 1,000 0 0.0
18/09/2018
10.56
 0 10.56 10.56 10.56 0 0 0
17/09/2018
10.56
 0 10.56 10.56 10.56 0 0 0
14/09/2018
10.56
 323 10.74 10.74 10.56 0 0 0
13/09/2018
10.74
 6,300 10.85 10.85 10.32 0 5,000 -0.1
12/09/2018
10.85
 49 10.85 10.85 10.85 0 0 0
11/09/2018
10.85
 7,000 10.91 10.91 10.85 0 7,000 -0.1
10/09/2018
10.91
 3,930 11.15 11.15 10.85 0 3,700 -0.1
07/09/2018
11.15
 200 11.20 11.20 11.15 0 0 0
06/09/2018
11.20
 2,110 11.97 11.97 11.15 0 0 0
05/09/2018
11.97
 0 11.97 11.97 11.97 0 0 0
04/09/2018
11.97
 45 11.97 11.97 11.97 0 0 0
31/08/2018
11.97
 85 11.97 11.97 11.97 0 0 0
30/08/2018
11.97
 64 11.97 11.97 11.97 0 0 0
29/08/2018
11.97
 49 11.97 11.97 11.97 0 0 0
28/08/2018
11.97
 600 11.15 11.97 10.44 400 100 0.0
27/08/2018
11.15
 20 11.15 11.15 11.15 0 0 0
24/08/2018
11.15
 10 11.15 11.15 11.15 0 0 0
23/08/2018
11.15
 6 11.15 11.15 11.15 0 0 0
22/08/2018
11.15
 1,410 11.67 11.67 11.15 1,000 0 0.0
21/08/2018
11.67
 2,500 11.97 11.97 10.97 2,000 1,100 0.0
20/08/2018
11.97
 0 11.97 11.97 11.97 0 0 0
17/08/2018
11.97
 2,100 11.85 11.97 10.74 2,000 0 0.0
16/08/2018
11.85
 600 11.97 11.97 11.85 500 0 0.0
15/08/2018
11.97
 4,600 12.20 12.20 11.03 1,000 0 0.0
14/08/2018
12.20
 0 12.20 12.20 12.20 0 0 0
13/08/2018
12.20
 100 11.50 12.20 12.20 0 0 0
10/08/2018
11.50
 10 11.50 11.50 11.50 0 0 0
09/08/2018
11.50
 5,239 10.56 11.50 9.80 0 0 0
08/08/2018
10.56
 0 10.56 10.56 10.56 0 0 0
07/08/2018
10.56
 600 10.85 10.85 10.56 0 0 0
06/08/2018
10.85
 300 11.15 11.15 10.85 0 0 0
03/08/2018
11.15
 60 11.15 11.15 11.15 0 0 0
02/08/2018
11.15
 1,950 12.38 12.38 11.15 1,300 0 0.0
01/08/2018
12.38
 0 12.38 12.38 12.38 0 0 0
31/07/2018
12.38
 2,675 11.26 12.38 10.27 500 100 0.0
30/07/2018
11.26
 1,600 12.32 12.32 11.26 0 0 0
27/07/2018
12.32
 0 12.32 12.32 12.32 0 0 0
26/07/2018
12.32
 760 11.56 12.32 10.62 400 0 0.0
25/07/2018
11.56
 2,177 12.67 12.67 11.56 0 0 0
24/07/2018
12.67
 100 14.02 14.02 12.67 0 0 0
23/07/2018
14.02
 0 14.02 14.02 14.02 0 0 0
20/07/2018
14.02
 0 14.02 14.02 14.02 0 0 0
19/07/2018
14.02
 0 14.02 14.02 14.02 0 0 0
18/07/2018
14.02
 0 14.02 14.02 14.02 0 0 0
17/07/2018
14.02
 850 14.20 14.20 12.79 600 0 0.0
16/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
13/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
12/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
11/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
10/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
09/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
06/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
05/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
04/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
03/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
02/07/2018
14.20
 0 14.20 14.20 14.20 0 0 0
29/06/2018
14.20
 28,200 12.91 14.20 12.85 0 9,100 -0.2
28/06/2018
12.91
 13,568 12.73 12.91 12.73 0 8,000 -0.2
27/06/2018
12.73
 17,500 11.73 12.73 11.67 0 13,100 -0.3
26/06/2018
11.73
 8,000 11.62 11.73 11.44 0 2,100 -0.0
25/06/2018
11.62
 0 11.62 11.62 11.62 0 0 0
22/06/2018
11.62
 0 11.62 11.62 11.62 0 0 0
21/06/2018
11.62
 202 11.62 11.62 11.62 0 0 0
20/06/2018
11.62
 330 11.67 11.67 10.74 0 0 0
19/06/2018
11.67
 0 11.67 11.67 11.67 0 0 0
18/06/2018
11.67
 10 11.67 11.67 11.67 10 0 0.0
15/06/2018
11.67
 400 11.44 11.73 11.67 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/06/2018
11.44
 2,719 11.50 11.73 11.20 200 0 0.0
13/06/2018
11.50
 2,500 11.50 11.50 11.50 0 0 0
12/06/2018
11.50
 2,709 11.22 11.50 11.50 0 100 -0.0
11/06/2018
11.22
 370 11.22 11.22 11.22 0 0 0
08/06/2018
11.22
 2,840 11.22 11.50 10.94 0 1,200 -0.0
07/06/2018
11.22
 28,300 11.00 11.22 10.78 27,800 100 0.6
06/06/2018
11.00
 600 11.66 11.66 10.78 0 0 0
05/06/2018
11.66
 100 11.44 11.66 11.66 0 0 0
04/06/2018
11.44
 48 11.44 11.44 11.44 0 0 0
01/06/2018
11.44
 6,330 11.22 11.44 11.06 1,300 5,600 -0.1
31/05/2018
11.22
 5,300 10.50 11.22 10.50 0 5,100 -0.1
30/05/2018
10.50
 100 11.06 11.06 10.50 0 0 0
29/05/2018
11.06
 290 11.06 11.06 11.06 200 200 0
28/05/2018
11.06
 1,800 11.61 11.61 11.06 0 0 0
25/05/2018
11.61
 0 11.61 11.61 11.61 0 0 0
24/05/2018
11.61
 5,000 11.88 11.88 11.61 5,000 5,000 0
23/05/2018
11.88
 6,858 11.55 11.88 11.33 6,800 6,100 0.0
22/05/2018
11.55
 1,387 11.06 11.55 11.22 0 100 -0.0
21/05/2018
11.06
 1,311 10.89 11.11 10.89 0 1,100 -0.0
18/05/2018
10.89
 220 10.89 11.11 10.89 0 100 -0.0
17/05/2018
10.89
 1,000 11.77 11.77 10.89 0 0 0
16/05/2018
11.77
 1,670 11.83 11.83 11.66 400 0 0.0
15/05/2018
11.83
 120 11.55 11.83 11.83 0 100 -0.0
14/05/2018
11.55
 220 11.00 11.55 11.22 100 100 0
11/05/2018
11.00
 200 11.61 11.88 11.00 100 100 0
10/05/2018
11.61
 300 10.56 11.61 11.61 100 300 -0.0
09/05/2018
10.56
 220 11.22 11.44 10.56 0 100 -0.0
08/05/2018
11.22
 0 11.22 11.22 11.22 0 0 0
07/05/2018
11.22
 0 11.22 11.22 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |