CTCP Đầu tư và Xây dựng Bưu điện (ptc)

7.13
0.08
(1.13%)
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) 		-0.05 -0.70% 455,200 0 0
6.61
7.34
7.13
2 tháng
(2026-01-19) 		0.65 10.16% 896,200 0 0
6.40
7.34
7.13
3 tháng
(2025-12-18) 		0.45 6.82% 1,215,700 0 0
6.16
7.34
7.13
6 tháng
(2025-09-19) 		-0.75 -9.62% 2,526,100 400 0.0
6.16
8.19
7.13
12 tháng
(2025-03-24) 		1.45 25.89% 8,583,200 -97,000 -0.6
5.12
8.58
7.13
24 tháng
(2024-03-28) 		0.97 15.95% 16,421,700 -270,400 -1.4
4.10
8.58
7.13
36 tháng
(2023-04-03) 		1.97 38.78% 37,035,300 -192,000 -0.8
4.10
8.58
7.13
60 tháng
(2021-04-13) 		1.61 29.49% 132,360,200 -195,892 11.1
3.84
46.11
7.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
3.61
 171,130 3.57 3.78 3.36 0 0 0
12/10/2017
3.57
 177,510 3.33 3.57 3.33 0 0 0
11/10/2017
3.33
 173,210 3.33 3.34 3.33 0 0 0
10/10/2017
3.33
 162,760 3.33 3.50 3.33 0 0 0
09/10/2017
3.33
 182,300 3.33 3.39 3.33 0 0 0
06/10/2017
3.33
 178,840 3.33 3.33 3.33 0 0 0
05/10/2017
3.33
 174,070 3.33 3.50 3.28 0 0 0
04/10/2017
3.33
 175,650 3.52 3.52 3.27 0 0 0
03/10/2017
3.52
 3,020 3.78 3.78 3.52 0 0 0
02/10/2017
3.78
 0 3.78 3.78 3.78 0 0 0
29/09/2017
3.78
 130 3.78 3.78 3.78 0 0 0
28/09/2017
3.78
 1,020 3.89 4.11 3.78 0 0 0
27/09/2017
3.89
 0 3.89 3.89 3.89 0 0 0
26/09/2017
3.89
 700 3.89 3.89 3.62 0 0 0
25/09/2017
3.89
 1,000 3.78 4.03 3.89 0 0 0
22/09/2017
3.78
 220 3.75 3.86 3.78 0 0 0
21/09/2017
3.75
 15,360 3.60 3.75 3.61 0 0 0
20/09/2017
3.60
 29,010 3.56 3.61 3.50 0 0 0
19/09/2017
3.56
 21,210 3.48 3.60 3.48 0 0 0
18/09/2017
3.48
 16,100 3.49 3.49 3.44 0 0 0
15/09/2017
3.49
 38,080 3.49 3.49 3.33 0 0 0
14/09/2017
3.49
 7,490 3.33 3.49 3.22 0 0 0
13/09/2017
3.33
 3,510 3.33 3.33 3.33 0 0 0
12/09/2017
3.33
 310 3.47 3.47 3.33 0 0 0
11/09/2017
3.47
 10 3.49 3.49 3.47 0 0 0
08/09/2017
3.49
 2,680 3.51 3.51 3.33 0 0 0
07/09/2017
3.51
 10,000 3.54 3.54 3.33 0 0 0
06/09/2017
3.54
 31,630 3.46 3.55 3.39 0 0 0
05/09/2017
3.46
 25,400 3.39 3.46 3.39 0 0 0
01/09/2017
3.39
 9,900 3.39 3.46 3.39 0 0 0
31/08/2017
3.39
 28,940 3.50 3.50 3.33 0 0 0
30/08/2017
3.50
 68,180 3.44 3.56 3.33 0 0 0
29/08/2017
3.44
 120 3.28 3.49 3.44 0 0 0
28/08/2017
3.28
 17,830 3.25 3.44 3.28 0 0 0
25/08/2017
3.25
 22,020 3.14 3.28 3.21 0 0 0
24/08/2017
3.14
 20,440 3.14 3.22 3.14 0 0 0
23/08/2017
3.14
 100 3.11 3.14 3.14 0 0 0
22/08/2017
3.11
 10 3 3.11 3.11 0 0 0
21/08/2017
3
 440 2.89 3.09 3 0 0 0
18/08/2017
2.89
 5,150 3.06 3.19 2.85 0 0 0
17/08/2017
3.06
 9,360 3.24 3.24 3.02 0 0 0
16/08/2017
3.24
 820 3.28 3.28 3.08 0 0 0
15/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
14/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
11/08/2017
3.28
 0 3.28 3.28 3.28 0 0 0
10/08/2017
3.28
 12,230 3.17 3.28 3.16 0 0 0
09/08/2017
3.17
 6,340 3.17 3.17 3.12 0 0 0
08/08/2017
3.17
 7,610 3.23 3.23 3.17 0 0 0
07/08/2017
3.23
 18,030 3.23 3.23 3.09 0 0 0
04/08/2017
3.23
 610 3.07 3.24 3.07 0 0 0
03/08/2017
3.07
 16,600 3.27 3.27 3.04 0 0 0
02/08/2017
3.27
 10 3.27 3.27 3.27 0 0 0
01/08/2017
3.27
 12,040 3.17 3.28 3.15 1,000 0 0.0
31/07/2017
3.17
 13,450 3.19 3.19 3.15 0 0 0
28/07/2017
3.19
 2,980 3.19 3.19 3.17 0 40 -0.0
27/07/2017
3.19
 16,060 3.22 3.22 3.14 0 0 0
26/07/2017
3.22
 6,010 3.25 3.25 3.17 0 0 0
25/07/2017
3.25
 10,320 3.17 3.25 3.17 0 0 0
24/07/2017
3.17
 2,050 3.17 3.17 2.96 0 0 0
21/07/2017
3.17
 6,410 3.19 3.19 3.16 30 0 0.0
20/07/2017
3.19
 5,460 3.27 3.27 3.14 0 0 0
19/07/2017
3.27
 130 3.29 3.29 3.16 0 0 0
18/07/2017
3.29
 500 3.31 3.31 3.28 500 0 0.0
17/07/2017
3.31
 3,970 3.19 3.31 3.17 0 300 -0.0
14/07/2017
3.19
 1,000 3.17 3.19 3.19 0 0 0
13/07/2017
3.17
 2,850 3.23 3.23 3.17 0 1,100 -0.0
12/07/2017
3.23
 3,470 3.23 3.23 3.14 1,000 1,700 -0.0
11/07/2017
3.23
 7,120 3.22 3.23 3.12 0 0 0
10/07/2017
3.22
 6,250 3.12 3.33 3.12 290 0 0.0
07/07/2017
3.12
 16,320 3.13 3.33 3.06 990 0 0.0
06/07/2017
3.13
 40,710 3.28 3.28 3.11 1,860 0 0.0
05/07/2017
3.28
 12,700 3.38 3.38 3.22 0 0 0
04/07/2017
3.38
 120 3.36 3.39 3.38 0 0 0
03/07/2017
3.36
 48,980 3.15 3.37 3.33 0 0 0
30/06/2017
3.15
 14,350 2.94 3.15 3.15 0 0 0
29/06/2017
2.94
 8,590 3.11 3.30 2.94 0 2,710 -0.0
28/06/2017
3.11
 5,000 3.28 3.28 3.11 0 0 0
27/06/2017
3.28
 3,520 3.39 3.39 3.17 0 0 0
26/06/2017
3.39
 3,720 3.28 3.39 3.06 2,710 0 0.0
23/06/2017
3.28
 4,180 3.22 3.28 3.28 0 1,380 -0.0
22/06/2017
3.22
 860 3.33 3.33 3.22 0 840 -0.0
21/06/2017
3.33
 130 3.33 3.46 3.14 0 70 -0.0
20/06/2017
3.33
 3,390 3.22 3.33 3.14 1,380 0 0.0
19/06/2017
3.22
 5,980 3.33 3.35 3.22 2,800 960 0.0
16/06/2017
3.33
 3,760 3.39 3.39 3.28 910 0 0.0
15/06/2017
3.39
 13,280 3.25 3.47 3.28 0 230 -0.0
14/06/2017
3.25
 3,320 3.36 3.39 3.25 0 210 -0.0
13/06/2017
3.36
 7,470 3.21 3.41 3.21 960 0 0.0
12/06/2017
3.21
 12,720 3.38 3.38 3.21 0 990 -0.0
09/06/2017
3.38
 9,790 3.44 3.44 3.23 420 1,450 -0.0
08/06/2017
3.44
 10,130 3.33 3.54 3.28 20 20 0
07/06/2017
3.33
 14,440 3.12 3.33 3.27 410 0 0.0
06/06/2017
3.12
 2,330 3.31 3.31 3.12 580 0 0.0
05/06/2017
3.31
 13,240 3.13 3.33 3.17 0 0 0
02/06/2017
3.13
 20 3.31 3.31 3.13 0 0 0
01/06/2017
3.31
 4,300 3.16 3.33 3.15 1,470 0 0.0
31/05/2017
3.16
 3,340 3.39 3.39 3.16 0 0 0
30/05/2017
3.39
 11,250 3.39 3.39 3.19 0 0 0
29/05/2017
3.39
 10 3.33 3.39 3.39 0 0 0
26/05/2017
3.33
 8,250 3.39 3.39 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |