CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.41
0.01
(0.16%)
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
(2025-12-29) 		0.29 4.71% 341,800 0 0
6.16
6.74
6.40
2 tháng
(2025-12-01) 		-0.61 -8.64% 532,600 0 0
6.16
7.30
6.40
3 tháng
(2025-10-30) 		-1.33 -17.10% 715,600 0 0
6.16
7.79
6.40
6 tháng
(2025-08-01) 		-1.15 -15.13% 4,126,400 -8,200 -0.1
6.16
8.58
6.40
12 tháng
(2025-02-03) 		2.24 53.21% 9,953,900 -141,200 -0.8
4.21
8.58
6.40
24 tháng
(2024-02-15) 		0.66 11.40% 16,781,600 -279,900 -1.5
4.10
8.58
6.40
36 tháng
(2023-02-13) 		1.65 34.37% 38,101,600 -121,300 -0.1
4.10
8.58
6.40
60 tháng
(2021-02-23) 		1.01 18.47% 131,764,400 -195,992 11.1
3.84
46.11
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
3.39
 14,240 3.42 3.42 3.23 0 0 0
24/05/2017
3.42
 0 3.42 3.42 3.42 0 0 0
23/05/2017
3.42
 180 3.43 3.43 3.22 0 0 0
22/05/2017
3.43
 900 3.33 3.43 3.43 0 0 0
19/05/2017
3.33
 36,300 3.33 3.33 3.33 0 0 0
18/05/2017
3.33
 1,920 3.33 3.44 3.33 0 0 0
17/05/2017
3.33
 42,320 3.33 3.33 3.33 0 0 0
16/05/2017
3.33
 17,240 3.46 3.55 3.28 0 0 0
15/05/2017
3.46
 4,400 3.50 3.50 3.33 0 0 0
12/05/2017
3.50
 5,160 3.50 3.50 3.26 0 0 0
11/05/2017
3.50
 7,390 3.56 3.56 3.44 0 0 0
10/05/2017
3.56
 15,000 3.43 3.56 3.43 0 0 0
09/05/2017
3.43
 17,520 3.44 3.44 3.33 0 0 0
08/05/2017
3.44
 29,140 3.41 3.47 3.33 250 0 0.0
05/05/2017
3.41
 21,810 3.39 3.41 3.17 0 100 -0.0
04/05/2017
3.39
 10 3.39 3.39 3.39 0 0 0
03/05/2017
3.39
 270 3.41 3.41 3.39 0 0 0
28/04/2017
3.41
 0 3.41 3.41 3.41 0 0 0
27/04/2017
3.41
 5,560 3.41 3.41 3.23 0 0 0
26/04/2017
3.41
 13,810 3.41 3.41 3.23 0 1,800 -0.0
25/04/2017
3.41
 29,020 3.42 3.42 3.41 0 0 0
24/04/2017
3.42
 69,150 3.42 3.42 3.38 0 0 0
21/04/2017
3.42
 31,000 3.42 3.42 3.41 0 0 0
20/04/2017
3.42
 3,070 3.41 3.42 3.41 0 0 0
19/04/2017
3.41
 17,290 3.41 3.47 3.19 0 0 0
18/04/2017
3.41
 22,720 3.31 3.44 3.31 0 0 0
17/04/2017
3.31
 18,810 3.17 3.31 3.11 0 0 0
14/04/2017
3.17
 36,480 3.33 3.44 3.14 0 0 0
13/04/2017
3.33
 22,900 3.39 3.39 3.22 0 3,600 -0.0
12/04/2017
3.39
 129,040 3.56 3.61 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |