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)
14/07/2017
13.82
 5,380 13.82 13.82 13.82 5,200 0 0.1
13/07/2017
13.82
 9,867 14.04 14.04 13.82 9,800 0 0.2
12/07/2017
14.04
 10,936 13.32 14.10 13.99 9,800 0 0.2
11/07/2017
13.32
 199 14.15 14.15 13.32 0 0 0
10/07/2017
14.15
 0 14.15 14.15 14.15 0 0 0
07/07/2017
14.15
 5,653 13.54 14.15 13.05 0 0 0
06/07/2017
13.54
 1,700 14.87 14.87 13.43 0 0 0
05/07/2017
14.87
 0 14.87 14.87 14.87 0 0 0
04/07/2017
14.87
 200 15.04 15.04 13.54 0 0 0
03/07/2017
15.04
 618 15.15 15.15 14.81 0 0 0
30/06/2017
15.15
 3,100 14.87 15.15 15.15 0 0 0
29/06/2017
14.87
 8,441 13.76 14.87 12.71 3,900 1,000 0.1
28/06/2017
13.76
 3,700 12.82 13.76 13.49 0 1,300 -0.0
27/06/2017
12.82
 199 14.10 14.10 12.82 0 100 -0.0
26/06/2017
14.10
 0 14.10 14.10 14.10 0 0 0
23/06/2017
14.10
 56 14.10 14.10 14.10 0 0 0
22/06/2017
14.10
 100 12.99 14.10 14.10 100 0 0.0
21/06/2017
12.99
 7,819 14.26 14.26 12.88 0 0 0
20/06/2017
14.26
 0 14.26 14.26 14.26 0 0 0
19/06/2017
14.26
 460 14.32 14.32 13.10 0 0 0
16/06/2017
14.32
 100 14.04 14.32 14.32 0 0 0
15/06/2017
14.04
 0 14.04 14.04 14.04 0 0 0
14/06/2017
14.04
 290 13.10 14.04 13.10 0 0 0
13/06/2017
13.10
 528 12.88 13.82 13.10 0 0 0
12/06/2017
12.88
 2,661 12.49 13.65 12.88 0 0 0
09/06/2017
12.49
 1,875 12.99 14.26 12.49 0 0 0
08/06/2017
12.99
 0 12.99 12.99 12.99 0 0 0
07/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2017
12.99
 5,320 12.99 14.10 12.49 0 0 0
06/06/2017
12.99
 700 13.25 13.25 12.94 0 0 0
05/06/2017
13.25
 0 13.25 13.25 13.25 0 0 0
02/06/2017
13.25
 4,100 14.41 14.52 13.04 0 0 0
01/06/2017
14.41
 1,500 14.04 14.41 12.99 0 0 0
31/05/2017
14.04
 120 12.83 14.04 14.04 0 0 0
30/05/2017
12.83
 0 12.83 12.83 12.83 0 0 0
29/05/2017
12.83
 2,600 12.73 12.83 12.83 0 0 0
26/05/2017
12.73
 1,102 12.62 13.83 12.73 0 0 0
25/05/2017
12.62
 3,830 13.67 13.94 12.62 800 0 0.0
24/05/2017
13.67
 3,481 13.41 14.04 13.67 0 0 0
23/05/2017
13.41
 3,399 14.41 14.41 13.04 0 0 0
22/05/2017
14.41
 4,530 13.62 14.52 13.57 0 0 0
19/05/2017
13.62
 5,196 14.67 14.67 13.57 0 0 0
18/05/2017
14.67
 0 14.67 14.67 14.67 0 0 0
17/05/2017
14.67
 124 13.62 14.67 14.67 0 0 0
16/05/2017
13.62
 290 14.62 14.62 13.62 0 0 0
15/05/2017
14.62
 571 13.73 14.62 14.62 0 0 0
12/05/2017
13.73
 1,735 14.62 14.62 13.73 0 0 0
11/05/2017
14.62
 900 14.73 14.73 14.62 0 0 0
10/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
09/05/2017
14.73
 2,870 14.73 14.73 13.31 0 0 0
08/05/2017
14.73
 99 14.73 14.73 14.73 0 0 0
05/05/2017
14.73
 85 14.73 14.73 14.73 0 0 0
04/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
03/05/2017
14.73
 900 14.73 14.73 14.67 0 0 0
28/04/2017
14.73
 2,200 13.46 14.73 14.67 0 0 0
27/04/2017
13.46
 122 12.31 13.46 13.46 0 0 0
26/04/2017
12.31
 2,000 13.67 13.67 12.31 0 0 0
25/04/2017
13.67
 100 13.67 13.67 13.67 0 0 0
24/04/2017
13.67
 0 13.67 13.67 13.67 0 0 0
21/04/2017
13.67
 296 13.67 13.67 13.67 0 0 0
20/04/2017
13.67
 70 13.67 13.67 13.67 0 0 0
19/04/2017
13.67
 4,000 13.41 13.78 13.67 0 0 0
18/04/2017
13.41
 135 14.20 14.20 13.41 0 0 0
17/04/2017
14.20
 14,440 14.99 15.25 13.78 3,100 0 0.1
14/04/2017
14.99
 9,200 14.73 14.99 13.99 1,200 0 0.0
13/04/2017
14.73
 1 14.73 14.73 14.73 0 0 0
12/04/2017
14.73
 13,600 14.78 14.78 14.73 13,600 0 0.4
11/04/2017
14.78
 600 14.73 14.78 14.78 0 0 0
10/04/2017
14.73
 2,820 14.73 14.99 14.73 2,000 0 0.1
07/04/2017
14.73
 0 14.73 14.73 14.73 0 0 0
05/04/2017
14.73
 2,096 13.94 14.73 14.20 1,100 0 0.0
04/04/2017
13.94
 6,700 15.25 15.25 13.94 5,000 0 0.1
03/04/2017
15.25
 8,705 14.99 15.25 13.99 7,500 0 0.2
31/03/2017
14.99
 1,050 15.15 15.15 13.94 0 0 0
30/03/2017
15.15
 700 15.20 15.20 15.09 0 0 0
29/03/2017
15.20
 1,598 15.20 15.20 14.25 0 0 0
28/03/2017
15.20
 3,200 15.25 15.25 15.20 0 0 0
27/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
24/03/2017
15.25
 20 15.25 15.25 15.25 0 0 0
23/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
22/03/2017
15.25
 66 15.25 15.25 15.25 0 0 0
21/03/2017
15.25
 98 15.25 15.25 15.25 0 0 0
20/03/2017
15.25
 1 15.25 15.25 15.25 0 0 0
17/03/2017
15.25
 0 15.25 15.25 15.25 0 0 0
16/03/2017
15.25
 2,320 15.25 15.25 13.78 2,000 100 0.1
15/03/2017
15.25
 3,000 15.25 15.25 15.25 3,000 0 0.1
14/03/2017
15.25
 2,220 15.25 15.25 15.25 2,200 0 0.1
13/03/2017
15.25
 15,100 14.88 15.25 15.25 15,100 1,000 0.4
10/03/2017
14.88
 0 14.88 14.88 14.88 0 0 0
09/03/2017
14.88
 5,244 14.31 14.88 14.46 5,200 2,700 0.1
08/03/2017
14.31
 0 14.31 14.31 14.31 0 0 0
07/03/2017
14.31
 400 14.31 14.31 14.31 400 0 0.0
06/03/2017
14.31
 0 14.31 14.31 14.31 0 0 0
03/03/2017
14.31
 100 14.36 14.36 14.31 100 0 0.0
02/03/2017
14.36
 4,500 14.25 14.36 14.31 4,300 0 0.1
01/03/2017
14.25
 500 14.25 14.25 14.25 0 0 0
28/02/2017
14.25
 7 14.25 14.25 14.25 0 0 0
27/02/2017
14.25
 0 14.25 14.25 14.25 0 0 0
24/02/2017
14.25
 423 14.73 14.73 14.25 0 0 0
23/02/2017
14.73
 107 14.73 14.73 14.73 0 0 0
22/02/2017
14.73
 0 14.73 14.73 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |