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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |