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
(2024-04-19) 		0.90 2.85% 51,200 200 0.0
31.10
34
32.50
2 tháng
(2024-03-19) 		-2.50 -7.14% 173,815 -2,800 -0.1
31.10
39.40
32.50
3 tháng
(2024-02-19) 		-2.50 -7.14% 260,646 -18,700 -0.6
31.10
39.40
32.50
6 tháng
(2023-11-20) 		-6.30 -16.24% 794,023 -44,597 -1.5
31.10
56
32.50
12 tháng
(2023-05-24) 		-0.40 -1.22% 2,066,787 -429,934 -13.7
28.40
56
32.50
24 tháng
(2022-05-30) 		-31 -48.82% 3,001,553 -549,952 -19.5
24
73.10
32.50
36 tháng
(2021-06-03) 		4.33 15.36% 7,883,922 -70,734 9.6
24
74
32.50
60 tháng
(2019-06-14) 		17.10 111.06% 11,251,308 -468,034 3.7
12.96
74
32.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
48
0
 271 48 48 48 0 0 0
#102 14/12/2023
48
3.10
 10,534 42.40 48 42.40 0 0 0
#103 13/12/2023
44.90
-4.90
 800 50 50 44.90 0 0 0
#104 12/12/2023
49.80
2.70
 10,758 47.10 49.80 42.60 0 0 0
#105 11/12/2023
47.10
-4.90
 5,957 50.40 50.40 47 0 0 0
#106 08/12/2023
52
-4
 45,656 56 56 52 0 0 0
#107 07/12/2023
56
0
 49,173 60.90 60.90 50.40 0 0 0
#108 06/12/2023
56
2.40
 10,000 53.60 57 53.60 0 0 0
#109 05/12/2023
53.60
4.60
 41,783 49 53.60 49 0 0 0
#110 04/12/2023
49
4
 3,066 41.20 49 41.20 0 0 0
#111 01/12/2023
45
0
 60 45 45 45 0 0 0
#112 30/11/2023
45
-5
 82,810 51 53.40 45 300 0 0.0
#113 29/11/2023
50
0
 601 50 50 50 0 0 0
#114 28/11/2023
50
0.60
 2,100 48 50 48 0 0 0
#115 27/11/2023
49.40
4.40
 2,020 45 49.40 41.10 0 0 0
#116 24/11/2023
45
0.30
 7,476 40.30 45 40.30 0 0 0
#117 23/11/2023
44.70
3.70
 890 41.20 44.70 41.20 0 100 -0.0
#118 22/11/2023
41
2.20
 1,900 38.80 41 38.80 0 100 -0.0
#119 21/11/2023
38.80
0
 0 38.80 38.80 38.80 0 0 0
#120 20/11/2023
38.80
0
 0 38.80 38.80 38.80 0 0 0
#121 17/11/2023
38.80
0
 20 38.80 38.80 38.80 0 0 0
#122 16/11/2023
38.80
0
 0 38.80 38.80 38.80 0 0 0
#123 15/11/2023
38.80
0
 11,800 38.50 38.80 38.50 0 0 0
#124 14/11/2023
38.80
0
 0 38.80 38.80 38.80 0 0 0
#125 13/11/2023
38.80
0
 8,641 38.80 38.80 38.20 0 0 0
#126 10/11/2023
38.80
0
 11,540 37 38.80 37 0 200 -0.0
#127 09/11/2023
38.80
0
 0 38.80 38.80 38.80 0 0 0
#128 08/11/2023
38.80
0.80
 17,381 38 38.80 36 0 200 -0.0
#129 07/11/2023
38
0.50
 24,005 37.50 38 37.50 0 0 0
#130 06/11/2023
37.50
0.50
 721 37 37.50 37 0 0 0
#131 03/11/2023
37
0
 0 37 37 37 0 0 0
#132 02/11/2023
37
2
 1,200 35 37 35 0 0 0
#133 01/11/2023
35
0
 0 35 35 35 0 0 0
#134 31/10/2023
35
0
 11,800 35 35.10 35 100 0 0.0
#135 30/10/2023
35
-1.50
 1,000 36.50 36.50 35 0 0 0
#136 27/10/2023
36.50
0.50
 200 36 36.50 36.50 200 0 0
#137 26/10/2023
36
0.70
 27,000 35.30 36 34 0 100 -0.0
#138 25/10/2023
35.30
0.10
 11,700 35.20 35.30 35 0 0 0
#139 24/10/2023
35.20
1.40
 6,700 33.80 35.40 35 0 0 0
#140 23/10/2023
33.80
0.10
 21,000 33.70 34 33.80 0 0 0
#141 20/10/2023
33.70
-0.10
 13,900 33.80 34.90 33.70 0 0 0
#142 19/10/2023
33.80
2.10
 8,100 31.70 33.80 31.60 0 0 0
#143 18/10/2023
31.70
0.70
 800 31 31.70 29.50 0 0 0
#144 17/10/2023
31
0
 1,000 31 31 31 200 0 0.0
#145 16/10/2023
31
0
 400 31 31 31 400 0 0.0
#146 13/10/2023
31
-0.90
 500 31.90 31.90 31 0 0 0
#147 12/10/2023
31.90
0
 0 31.90 31.90 31.90 0 0 0
#148 11/10/2023
31.90
1.10
 1,000 30.80 31.90 31.90 0 0 0
#149 10/10/2023
30.80
0
 0 30.80 30.80 30.80 0 0 0
#150 09/10/2023
30.80
0
 200 30.80 30.80 30.80 0 0 0
#151 06/10/2023
30.80
0.30
 32,300 30.50 30.80 28.40 500 0 0.0
#152 05/10/2023
30.50
0.20
 100 30.30 30.50 30.50 100 0 0.0
#153 04/10/2023
30.30
0
 0 30.30 30.30 30.30 0 0 0
#154 03/10/2023
30.30
-1.70
 10,800 32 32 30.10 0 0 0
#155 02/10/2023
32
0
 0 32 32 32 0 0 0
#156 29/09/2023
32
-0.70
 142,900 32.70 35.50 31.10 100 0 0.0
#157 28/09/2023
32.70
-3
 1,400 35.70 35.70 32.70 0 0 0
#158 27/09/2023
35.70
1.70
 4,100 34 35.70 32 100 0 0.0
#159 26/09/2023
34
0
 12,300 34 36.30 34 0 0 0
#160 25/09/2023
34
0
 20,900 34 34 33.60 100 0 0.0
#161 22/09/2023
34
-1.90
 38,100 35.90 36.80 34 0 0 0
#162 21/09/2023
35.90
0
 1,100 35.90 35.90 35.90 400 0 0.0
#163 20/09/2023
35.90
0
 1,100 35.90 35.90 34.10 0 0 0
#164 19/09/2023
35.90
-0.50
 2,500 36.40 36.40 34.10 100 0 0
#165 18/09/2023
36.40
0
 0 36.40 36.40 36.40 0 0 0
#166 15/09/2023
36.40
-0.10
 400 36.50 36.50 36.40 0 0 0
#167 14/09/2023
36.50
1
 300 35.50 36.50 36.30 0 0 0
#168 13/09/2023
35.50
0.50
 11,900 35 35.50 35 0 0 0
#169 12/09/2023
35
0
 900 35 35 33.10 0 0 0
#170 11/09/2023
35
0.50
 5,100 34.50 35.90 34 400 0 0.0
#171 08/09/2023
34.50
-0.40
 1,100 34.90 34.90 33 0 0 0
#172 07/09/2023
34.90
0
 1,900 34.90 35.20 34.90 0 0 0
#173 06/09/2023
34.90
1.30
 19,400 33.60 35 32.50 0 0 0
#174 05/09/2023
33.60
2.10
 39,300 31.50 33.90 32 0 0 0
#175 31/08/2023
31.50
0.50
 5,700 31 31.50 31 0 0 0
#176 30/08/2023
31
0
 1,100 31 31 31 0 500 -0.0
#177 29/08/2023
31
0
 400 31 31 31 0 0 0
#178 28/08/2023
31
0.80
 2,100 30.20 31 31 0 0 0
#179 25/08/2023
30.20
-1.30
 1,200 31.50 31.50 30.20 0 0 0
#180 24/08/2023
31.50
0.70
 200 30.80 31.50 31.50 0 0 0
#181 23/08/2023
30.80
2.40
 4,400 28.40 30.80 29.10 0 0 0
#182 22/08/2023
28.40
0
 0 28.40 28.40 28.40 0 0 0
#183 21/08/2023
28.40
-1.50
 1,700 29.90 29.90 28.40 0 0 0
#184 18/08/2023
29.90
-0.10
 6,100 30 30 29.90 0 0 0
#185 17/08/2023
30
0
 0 30 30 30 0 0 0
#186 16/08/2023
30
0
 200 30 30 30 0 0 0
#187 15/08/2023
30
0
 100 30 30 30 0 0 0
#188 14/08/2023
30
0
 0 30 30 30 0 0 0
#189 11/08/2023
30
-0.50
 100 30.50 30.50 30 0 0 0
#190 10/08/2023
30.50
0
 0 30.50 30.50 30.50 0 0 0
#191 09/08/2023
30.50
-0.30
 4,500 30.80 30.80 30.50 0 0 0
#192 08/08/2023
30.80
0.90
 211,300 29.90 30.80 30.10 0 200,900 -6.2
#193 07/08/2023
29.90
1.50
 1,000 28.40 30 29.90 500 0 0.0
#194 04/08/2023
28.40
-0.70
 100 29.10 29.10 28.40 0 0 0
#195 03/08/2023
29.10
-0.70
 2,000 29.80 29.80 29.10 0 0 0
#196 02/08/2023
29.80
0
 0 29.80 29.80 29.80 0 0 0
#197 01/08/2023
29.80
0
 1,100 29.80 29.90 29.80 0 0 0
#198 31/07/2023
29.80
-0.10
 500 29.90 29.90 29.80 0 0 0
#199 28/07/2023
29.90
-0.30
 20,000 30.20 30.50 29.90 400 16,800 -0.5
#200 27/07/2023
30.20
-0.10
 1,500 30.30 30.30 30.20 100 100 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc