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

29.90
-0.10
(-0.33%)
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
(2026-02-23) 		-0.80 -2.60% 18,200 -300 -0.0
29.90
30.90
30
2 tháng
(2026-01-19) 		0 0% 29,000 -6,000 -0.2
29.90
33.40
30
3 tháng
(2025-12-18) 		-8.90 -22.88% 43,300 -6,500 -0.2
29
38.90
30
6 tháng
(2025-09-19) 		4.20 16.28% 654,900 -14,600 -0.5
25
42
30
12 tháng
(2025-03-24) 		6.50 27.66% 1,724,200 -19,200 -0.5
20
42
30
24 tháng
(2024-03-28) 		3.73 14.21% 2,915,795 -29,123 -1.1
19.13
42
30
36 tháng
(2023-04-03) 		2.80 10.29% 4,960,961 -485,656 -15.6
18.47
42
30
60 tháng
(2021-04-13) 		10.96 57.56% 10,857,503 -80,656 9.2
16
49.33
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
12.71
 0 12.71 12.71 12.71 0 0 0
13/03/2018
12.71
 0 12.71 12.71 12.71 0 0 0
12/03/2018
12.71
 3,100 12.44 12.71 11.61 0 3,000 -0.1
09/03/2018
12.44
 84 12.44 12.44 12.44 0 0 0
08/03/2018
12.44
 12,100 11.66 12.44 12.11 0 0 0
07/03/2018
11.66
 181 12.49 12.49 11.66 0 0 0
06/03/2018
12.49
 2,760 12.55 12.55 12.49 2,700 10 0.1
05/03/2018
12.55
 4,400 11.61 12.55 11.61 1,300 0 0.0
02/03/2018
11.61
 2,110 11.50 11.61 11.50 0 0 0
01/03/2018
11.50
 7,301 12.77 12.77 11.50 0 2,100 -0.0
28/02/2018
12.77
 4,810 12.33 12.77 12.33 3,200 0 0.1
27/02/2018
12.33
 199 13.10 13.10 12.33 0 0 0
26/02/2018
13.10
 70 13.10 13.10 13.10 0 0 0
23/02/2018
13.10
 0 13.10 13.10 13.10 0 0 0
22/02/2018
13.10
 0 13.10 13.10 13.10 0 0 0
21/02/2018
13.10
 0 13.10 13.10 13.10 0 0 0
13/02/2018
13.10
 0 13.10 13.10 13.10 0 0 0
12/02/2018
13.10
 200 12.00 13.10 13.10 0 0 0
09/02/2018
12.00
 0 12.00 12.00 12.00 0 0 0
08/02/2018
12.00
 0 12.00 12.00 12.00 0 0 0
07/02/2018
12.00
 0 12.00 12.00 12.00 0 0 0
06/02/2018
12.00
 1,230 13.16 13.16 12.00 700 600 0.0
05/02/2018
13.16
 0 13.16 13.16 13.16 0 0 0
02/02/2018
13.16
 5,169 13.16 13.16 13.16 0 0 0
01/02/2018
13.16
 1,235 13.16 13.16 12.71 0 0 0
31/01/2018
13.16
 6,510 12.71 13.16 12.99 10 4,500 -0.1
30/01/2018
12.71
 4,600 12.99 12.99 12.71 0 0 0
29/01/2018
12.99
 4,902 13.16 13.16 12.99 0 4,900 -0.1
26/01/2018
13.16
 8,000 12.71 13.16 12.99 0 1,000 -0.0
25/01/2018
12.71
 3,000 13.82 13.82 12.71 0 0 0
24/01/2018
13.82
 8,435 13.16 13.82 13.16 8,400 0 0.2
23/01/2018
13.16
 4,810 12.71 13.16 12.71 0 3,000 -0.1
22/01/2018
12.71
 100 11.72 12.71 12.71 0 0 0
19/01/2018
11.72
 2,100 12.71 12.71 11.72 2,000 0 0.0
18/01/2018
12.71
 14 12.71 12.71 12.71 0 0 0
17/01/2018
12.71
 630 13.16 13.16 12.71 0 600 -0.0
16/01/2018
13.16
 0 13.16 13.16 13.16 0 0 0
15/01/2018
13.16
 0 13.16 13.16 13.16 0 0 0
12/01/2018
13.16
 5 13.16 13.16 13.16 0 0 0
11/01/2018
13.16
 8 13.16 13.16 13.16 0 0 0
10/01/2018
13.16
 25,000 13.10 13.16 13.10 0 8,700 -0.2
09/01/2018
13.10
 24,000 13.16 13.16 13.10 0 0 0
08/01/2018
13.16
 40,008 12.71 13.16 13.10 0 217,800 -5.1
05/01/2018
12.71
 9,023 13.05 13.05 12.71 0 7,000 -0.2
04/01/2018
13.05
 2,500 13.10 13.10 13.05 0 2,500 -0.1
03/01/2018
13.10
 4,805 13.16 13.16 13.10 900 2,900 -0.0
02/01/2018
13.16
 0 13.16 13.16 13.16 0 0 0
29/12/2017
13.16
 4,250 13.16 13.16 12.99 1,100 1,300 -0.0
28/12/2017
13.16
 72 13.16 13.16 13.16 0 0 0
27/12/2017
13.16
 3,610 13.05 13.16 13.10 0 3,000 -0.1
26/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
25/12/2017
13.05
 8,000 13.05 13.05 13.05 0 0 0
22/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
21/12/2017
13.05
 8,700 13.05 13.05 13.05 8,700 5,700 0.1
20/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
19/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
18/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
15/12/2017
13.05
 100 13.16 13.16 13.05 0 0 0
14/12/2017
13.16
 10,000 13.16 13.16 13.16 0 10,000 -0.2
13/12/2017
13.16
 0 13.16 13.16 13.16 0 0 0
12/12/2017
13.16
 1,000 13.10 13.16 13.16 0 0 0
11/12/2017
13.10
 3 13.10 13.10 13.10 0 0 0
08/12/2017
13.10
 117 13.10 13.10 13.10 0 0 0
07/12/2017
13.10
 2,000 13.16 13.16 13.10 0 0 0
06/12/2017
13.16
 5,100 13.05 13.16 13.10 0 0 0
05/12/2017
13.05
 0 13.05 13.05 13.05 0 0 0
04/12/2017
13.05
 1,111 13.10 13.10 13.05 0 0 0
01/12/2017
13.10
 1,130 13.16 13.16 13.05 0 0 0
30/11/2017
13.16
 0 13.16 13.16 13.16 0 0 0
29/11/2017
13.16
 16,000 12.71 13.16 12.16 0 0 0
28/11/2017
12.71
 2,900 12.99 12.99 12.71 0 0 0
27/11/2017
12.99
 5,300 12.16 12.99 12.82 0 0 0
24/11/2017
12.16
 70 12.16 12.16 12.16 0 0 0
23/11/2017
12.16
 30 12.16 12.16 12.16 0 0 0
22/11/2017
12.16
 1,200 13.16 13.16 12.16 0 0 0
21/11/2017
13.16
 0 13.16 13.16 13.16 0 0 0
20/11/2017
13.16
 2,500 12.38 13.27 12.11 0 200 -0.0
17/11/2017
12.38
 0 12.38 12.38 12.38 0 0 0
16/11/2017
12.38
 640 11.50 12.38 12.16 0 0 0
15/11/2017
11.50
 0 11.50 11.50 11.50 0 0 0
14/11/2017
11.50
 700 12.44 12.44 11.50 0 0 0
13/11/2017
12.44
 17,034 12.49 12.49 12.33 0 500 -0.0
10/11/2017
12.49
 2,100 12.49 12.49 12.49 0 1,800 -0.0
09/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
08/11/2017
12.49
 100 12.49 12.49 12.49 0 0 0
07/11/2017
12.49
 10 12.49 12.49 12.49 0 0 0
06/11/2017
12.49
 90 12.49 12.49 12.49 0 0 0
03/11/2017
12.49
 0 12.49 12.49 12.49 0 0 0
02/11/2017
12.49
 90 12.49 12.49 12.49 0 0 0
01/11/2017
12.49
 459 13.27 13.27 12.49 0 0 0
31/10/2017
13.27
 3,500 13.27 13.27 13.27 0 0 0
30/10/2017
13.27
 3,200 13.27 13.27 13.27 0 0 0
27/10/2017
13.27
 8,400 13.27 13.27 13.27 4,400 4,500 -0.0
26/10/2017
13.27
 0 13.27 13.27 13.27 0 0 0
25/10/2017
13.27
 9,500 13.05 13.27 13.21 0 0 0
24/10/2017
13.05
 610 13.27 13.54 13.05 0 0 0
23/10/2017
13.27
 5,240 13.27 13.27 12.99 0 0 0
20/10/2017
13.27
 128 13.27 13.27 13.27 0 0 0
19/10/2017
13.27
 100 12.77 13.27 13.27 0 0 0
18/10/2017
12.77
 0 12.77 12.77 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |