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)
21/02/2017
14.73
 3,000 14.67 14.73 14.67 3,000 0 0.1
20/02/2017
14.67
 0 14.67 14.67 14.67 0 0 0
17/02/2017
14.67
 0 14.67 14.67 14.67 0 0 0
16/02/2017
14.67
 1,000 14.73 14.73 14.67 1,000 0 0.0
15/02/2017
14.73
 2,900 14.20 14.73 14.73 2,900 0 0.1
14/02/2017
14.20
 2,000 14.73 14.73 14.20 2,000 0 0.1
13/02/2017
14.73
 2,000 14.52 14.73 14.73 0 0 0
10/02/2017
14.52
 53 14.52 14.52 14.52 0 0 0
09/02/2017
14.52
 0 14.52 14.52 14.52 0 0 0
08/02/2017
14.52
 517 14.83 14.83 14.52 500 500 0
07/02/2017
14.83
 600 14.52 14.83 14.83 0 600 -0.0
06/02/2017
14.52
 0 14.52 14.52 14.52 0 0 0
03/02/2017
14.52
 0 14.52 14.52 14.52 82,100 82,100 0
02/02/2017
14.52
 34,500 14.52 14.52 14.20 33,000 34,500 -0.0
25/01/2017
14.52
 16,860 14.52 14.62 14.46 3,000 16,800 -0.4
24/01/2017
14.52
 7,246 14.62 14.73 14.52 5,800 6,800 -0.0
23/01/2017
14.62
 5,453 14.36 14.62 14.52 0 5,000 -0.1
20/01/2017
14.36
 0 14.36 14.36 14.36 0 0 0
19/01/2017
14.36
 5,200 15.51 15.78 14.36 3,500 4,200 -0.0
18/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
17/01/2017
15.51
 4,070 15.51 15.67 15.25 4,000 3,200 0.0
16/01/2017
15.51
 12,446 15.67 15.67 15.51 12,400 7,200 0.2
13/01/2017
15.67
 7,700 15.51 15.67 15.25 7,700 5,800 0.1
12/01/2017
15.51
 6,000 15.51 15.51 15.51 6,000 6,000 0
11/01/2017
15.51
 7,500 15.51 15.51 15.51 7,500 7,500 0
10/01/2017
15.51
 1,722 15.25 15.51 15.51 1,700 0 0.1
09/01/2017
15.25
 1,900 15.73 15.73 15.25 1,900 0 0.1
06/01/2017
15.73
 1,204 15.99 15.99 15.25 1,200 0 0.0
05/01/2017
15.99
 2,520 15.25 15.99 15.25 2,400 0 0.1
04/01/2017
15.25
 5,019 15.09 15.25 15.20 3,000 0 0.1
03/01/2017
15.09
 81 15.09 15.09 15.09 0 0 0
30/12/2016
15.09
 81 15.09 15.09 15.09 0 0 0
29/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
28/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
27/12/2016
15.09
 1,208 15.09 15.09 15.09 1,200 0 0.0
26/12/2016
15.09
 834 15.09 15.09 15.09 800 0 0.0
23/12/2016
15.09
 600 15.09 15.09 15.09 500 400 0.0
22/12/2016
15.09
 2,600 15.09 15.09 15.09 2,600 0 0.1
21/12/2016
15.09
 0 15.09 15.09 15.09 0 0 0
20/12/2016
15.09
 2,126 15.15 15.15 15.09 2,100 0 0.1
19/12/2016
15.15
 2,000 15.09 15.25 15.15 2,000 0 0.1
16/12/2016
15.09
 4,674 14.99 15.09 14.94 4,600 0 0.1
15/12/2016
14.99
 3,025 14.94 14.99 14.99 1,000 0 0.0
14/12/2016
14.94
 3,875 14.94 15.25 14.94 3,800 0 0.1
13/12/2016
14.94
 100 14.78 14.94 14.94 100 0 0.0
12/12/2016
14.78
 100 16.25 16.25 14.78 0 0 0
09/12/2016
16.25
 9,500 14.94 16.25 16.25 9,500 0 0.3
08/12/2016
14.94
 2,507 16.20 16.20 14.94 1,000 0 0.0
07/12/2016
16.20
 1,820 15.46 16.20 14.20 1,600 0 0.0
06/12/2016
15.46
 0 15.46 15.46 15.46 0 0 0
05/12/2016
15.46
 1,100 14.94 15.46 14.41 0 0 0
02/12/2016
14.94
 300 14.94 14.94 14.94 300 0 0.0
01/12/2016
14.94
 0 14.94 14.94 14.94 0 0 0
30/11/2016
14.94
 13,152 14.46 14.94 14.73 10,300 0 0.3
29/11/2016
14.46
 3,400 15.09 15.09 14.25 0 0 0
28/11/2016
15.09
 8,800 15.04 15.25 15.04 600 0 0.0
25/11/2016
15.04
 246 15.78 15.78 15.04 0 0 0
24/11/2016
15.78
 7,035 16.30 16.30 15.78 7,000 0 0.2
23/11/2016
16.30
 900 16.30 16.30 16.30 0 0 0
22/11/2016
16.30
 36 16.30 16.30 16.30 0 0 0
21/11/2016
16.30
 3,200 15.67 16.30 15.78 3,200 0 0.1
18/11/2016
15.67
 2,229 15.67 15.67 15.51 1,500 0 0.0
17/11/2016
15.67
 1,936 17.09 17.30 15.51 1,600 0 0.0
16/11/2016
17.09
 0 17.09 17.09 17.09 0 0 0
15/11/2016
17.09
 5,000 15.73 17.09 17.04 5,000 0 0.2
14/11/2016
15.73
 1,588 14.46 15.73 14.46 0 0 0
11/11/2016
14.46
 12,236 15.78 15.78 14.46 5,100 0 0.1
10/11/2016
15.78
 642 15.88 15.88 15.78 600 0 0.0
09/11/2016
15.88
 7,628 15.88 15.88 15.78 7,000 0 0.2
08/11/2016
15.88
 1,200 16.78 16.78 15.83 0 0 0
07/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
04/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
03/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
02/11/2016
16.78
 0 16.78 16.78 16.78 0 0 0
01/11/2016
16.78
 3,200 16.62 16.78 15.30 100 0 0.0
31/10/2016
16.62
 3,413 16.57 16.83 16.62 3,400 0 0.1
28/10/2016
16.57
 7,333 16.83 16.83 16.57 6,000 0 0.2
27/10/2016
16.83
 4,393 16.88 16.88 16.57 3,700 0 0.1
26/10/2016
16.88
 1,040 16.83 17.36 16.83 600 0 0.0
25/10/2016
16.83
 1,319 16.88 16.88 16.83 700 0 0.0
24/10/2016
16.88
 1,093 17.88 17.88 16.88 100 0 0.0
21/10/2016
17.88
 0 17.88 17.88 17.88 0 0 0
20/10/2016
17.88
 430 18.30 18.41 17.88 200 0 0.0
19/10/2016
18.30
 10,000 18.25 18.30 18.14 10,000 0 0.3
18/10/2016
18.25
 2,678 18.41 18.88 18.25 2,000 0 0.1
17/10/2016
18.41
 24,581 17.09 18.41 16.83 24,550 11,500 0.4
14/10/2016
17.09
 11,070 16.93 17.09 16.83 10,000 0 0.3
13/10/2016
16.93
 35,369 16.93 17.83 16.83 20,400 27,700 -0.2
12/10/2016
16.93
 42,430 16.46 17.36 16.30 40,900 0 1.3
11/10/2016
16.46
 3,570 16.36 16.46 15.78 3,300 0 0.1
10/10/2016
16.36
 22,817 16.30 16.46 16.30 20,500 0 0.6
07/10/2016
16.30
 20,783 16.04 16.30 16.04 5,100 0 0.2
06/10/2016
16.04
 25,076 16.04 16.09 16.04 24,000 0 0.7
05/10/2016
16.04
 53,920 15.78 17.36 14.46 24,600 0 0.7
04/10/2016
15.78
 13,876 15.78 15.83 15.78 10,700 0 0.3
03/10/2016
15.78
 11,816 15.25 15.78 15.25 11,400 0 0.3
30/09/2016
15.25
 420 15.78 15.78 15.25 0 0 0
29/09/2016
15.78
 3,906 15.78 15.78 15.51 3,000 0 0.1
28/09/2016
15.78
 10,195 15.25 15.78 15.78 10,000 0 0.3
27/09/2016
15.25
 5,831 16.04 16.04 15.25 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |