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)
26/09/2016
16.04
 4,126 16.04 16.04 15.78 3,200 0 0.1
23/09/2016
16.04
 645 16.30 16.30 16.04 600 0 0.0
22/09/2016
16.30
 4,197 16.04 16.30 16.09 1,500 0 0.0
21/09/2016
16.04
 2,244 15.78 16.30 16.04 0 0 0
20/09/2016
15.78
 7,715 16.04 16.04 15.78 5,000 0 0.2
19/09/2016
16.04
 31,354 15.78 16.04 15.78 28,300 0 0.9
16/09/2016
15.78
 29,115 15.78 15.78 15.78 28,800 0 0.9
15/09/2016
15.78
 4,883 15.78 15.78 15.78 3,800 0 0.1
14/09/2016
15.78
 1,232 15.78 15.78 15.78 900 0 0.0
13/09/2016
15.78
 5,200 15.78 15.78 15.78 4,700 0 0.1
12/09/2016
15.78
 7,986 15.78 15.78 15.78 5,200 0 0.2
09/09/2016
15.78
 5,000 15.25 15.78 15.62 2,500 0 0.1
08/09/2016
15.25
 1,860 15.67 15.67 15.25 1,800 0 0.1
07/09/2016
15.67
 30 15.67 15.67 15.67 0 0 0
06/09/2016
15.67
 500 15.25 15.67 15.25 100 0 0.0
05/09/2016
15.25
 18,700 15.41 15.41 15.25 12,700 10,300 0.1
01/09/2016
15.41
 0 15.41 15.41 15.41 0 0 0
31/08/2016
15.41
 93 15.41 15.41 15.41 0 0 0
30/08/2016
15.41
 5,145 15.51 15.51 15.41 2,600 0 0.1
29/08/2016
15.51
 1,100 15.36 15.51 15.41 0 0 0
26/08/2016
15.36
 3,310 15.30 15.41 15.36 1,000 0 0.0
25/08/2016
15.30
 6,916 15.73 15.73 15.30 0 0 0
24/08/2016
15.73
 3,186 15.51 15.78 15.73 0 0 0
23/08/2016
15.51
 243 15.78 15.78 15.25 200 100 0.0
22/08/2016
15.78
 12,980 14.99 15.78 14.99 10,800 0 0.3
19/08/2016
14.99
 772 15.25 15.25 14.88 600 0 0.0
18/08/2016
15.25
 6,368 16.83 16.83 15.25 400 1,400 -0.0
17/08/2016
16.83
 69 16.83 16.83 16.83 600,000 0 18.7
16/08/2016
16.83
 3,622 16.83 16.83 16.30 0 1,000 -0.0
15/08/2016
16.83
 1,100 17.88 17.88 16.83 0 0 0
12/08/2016
17.88
 34,525 17.46 17.88 17.57 500 0 0.0
11/08/2016
17.46
 36,220 17.46 17.62 17.46 0 0 0
10/08/2016
17.46
 10,801 17.62 17.62 16.83 0 0 0
09/08/2016
17.62
 16,440 17.83 17.83 17.62 100 0 0.0
08/08/2016
17.83
 57,967 17.88 17.88 17.83 0 0 0
05/08/2016
17.88
 24,200 17.88 17.88 17.83 0 0 0
04/08/2016
17.88
 31,211 17.88 17.88 16.09 0 0 0
03/08/2016
17.88
 48,832 17.88 17.88 17.88 0 0 0
02/08/2016
17.88
 23,200 18.41 18.41 17.88 800 0 0.0
01/08/2016
18.41
 18,350 17.36 18.41 17.36 50 0 0.0
29/07/2016
17.36
 19,394 17.09 18.78 15.78 7,400 0 0.2
28/07/2016
17.09
 4,300 17.04 17.09 16.83 1,200 0 0.0
27/07/2016
17.04
 28,869 15.62 17.14 15.78 4,950 10,000 -0.2
26/07/2016
15.62
 43,430 15.25 15.67 15.25 26,600 13,400 0.4
25/07/2016
15.25
 12,865 15.25 15.30 15.25 3,600 0 0.1
22/07/2016
15.25
 1,938 15.30 15.30 15.25 1,800 0 0.1
21/07/2016
15.30
 68,503 15.25 15.30 15.25 25,900 20,000 0.2
20/07/2016
15.25
 26,585 15.46 15.46 15.25 14,300 3,100 0.3
19/07/2016
15.46
 4,087 15.25 15.46 15.25 1,220 0 0.0
18/07/2016
15.25
 14,700 15.25 15.25 15.25 11,000 0 0.3
15/07/2016
15.25
 25,800 15.25 15.25 15.25 16,300 0 0.5
14/07/2016
15.25
 4,050 15.51 15.51 15.25 1,030 0 0.0
13/07/2016
15.51
 1,036 15.30 15.78 15.30 250 0 0.0
12/07/2016
15.30
 8,682 15.30 15.30 15.25 5,000 0 0.1
11/07/2016
15.30
 36,987 14.78 15.30 14.73 12,000 0 0.3
08/07/2016
14.78
 38,840 14.78 14.78 14.73 28,400 0 0.8
07/07/2016
14.78
 9,600 14.73 14.78 14.73 9,600 0 0.3
06/07/2016
14.73
 25,600 14.88 14.88 14.67 16,800 0 0.5
05/07/2016
14.88
 88,975 14.94 14.99 14.67 57,250 0 1.6
04/07/2016
14.94
 22,300 14.73 15.25 14.94 14,100 2,900 0.3
01/07/2016
14.73
 7,000 14.73 14.94 14.73 1,700 0 0.0
30/06/2016
14.73
 37,649 14.73 14.78 14.73 22,600 0 0.6
29/06/2016
14.73
 48,172 14.46 14.73 14.46 17,000 6,100 0.3
28/06/2016
14.46
 23,800 14.41 14.46 14.31 11,700 1,500 0.3
27/06/2016
14.41
 44,221 13.99 14.46 13.99 11,400 0 0.3
24/06/2016
13.99
 38,600 14.46 14.46 13.99 4,100 0 0.1
23/06/2016
14.46
 124,685 13.73 14.46 13.67 43,400 3,000 1.1
22/06/2016
13.73
 31,560 13.78 13.78 13.25 200 0 0.0
21/06/2016
13.78
 67,846 12.89 13.78 12.89 16,000 0 0.4
20/06/2016
12.89
 19,623 12.89 13.15 12.89 4,600 0 0.1
17/06/2016: Cổ tức tiền mặt tỉ lệ: 13%
17/06/2016
12.89
 16,875 12.36 12.94 12.62 16,300 0 0.4
16/06/2016
12.36
 853,974 12.01 12.41 12.01 12,300 0 0.3
15/06/2016
12.01
 35,201 11.96 12.21 11.96 15,900 0 0.4
14/06/2016
11.96
 3,389 11.96 11.96 11.96 3,100 0 0.1
13/06/2016
11.96
 21,700 12.01 12.01 11.86 5,900 0 0.1
10/06/2016
12.01
 17,920 12.06 12.21 12.01 0 0 0
09/06/2016
12.06
 8,409 11.96 12.36 11.91 0 0 0
08/06/2016
11.96
 12,943 12.96 12.96 11.86 0 0 0
07/06/2016
12.96
 14,310 12.86 12.96 12.86 4,100 0 0.1
06/06/2016
12.86
 63,654 11.71 12.86 11.76 0 0 0
03/06/2016
11.71
 30,620 11.61 11.96 11.71 16,000 0 0.4
02/06/2016
11.61
 5,200 11.56 11.71 11.56 2,000 0 0.0
01/06/2016
11.56
 5,600 11.61 11.66 11.56 100 0 0.0
31/05/2016
11.61
 6,700 11.61 11.61 11.61 4,100 0 0.1
30/05/2016
11.61
 644 11.61 11.61 11.61 500 0 0.0
27/05/2016
11.61
 1,000 11.61 11.61 11.61 1,000 0 0.0
26/05/2016
11.61
 1,000 11.61 11.61 11.61 1,000 0 0.0
25/05/2016
11.61
 30,634 11.66 11.71 11.61 6,000 29,200 -0.5
24/05/2016
11.66
 800 11.56 11.66 11.61 200 0 0.0
23/05/2016
11.56
 20,500 11.96 11.96 11.56 16,600 20,000 -0.1
20/05/2016
11.96
 26,400 11.71 11.96 11.21 2,000 20,000 -0.4
19/05/2016
11.71
 33,634 11.71 11.71 11.51 8,000 20,000 -0.3
18/05/2016
11.71
 3,615 11.66 11.76 11.61 3,100 0 0.1
17/05/2016
11.66
 25,400 11.71 11.71 11.51 5,600 10,000 -0.1
16/05/2016
11.71
 17,880 11.46 11.71 11.51 0 10,000 -0.2
13/05/2016
11.46
 12,592 11.56 11.56 11.46 11,100 10,000 0.0
12/05/2016
11.56
 600 11.71 11.71 11.51 0 0 0
11/05/2016
11.71
 11,500 11.51 11.71 11.51 0 0 0
10/05/2016
11.51
 28,811 11.51 11.66 11.46 2,900 0 0.1
09/05/2016
11.51
 1,340 11.61 11.61 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |