Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

31
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
(2025-12-29) 		-3 -8.82% 13,400 -500 -0.0
29
34
31
2 tháng
(2025-12-01) 		-5.30 -14.60% 22,300 -500 -0.0
29
39
31
3 tháng
(2025-10-30) 		-5 -13.89% 460,600 -5,300 -0.2
29
42
31
6 tháng
(2025-08-01) 		8.50 37.78% 935,100 -12,100 -0.4
22.50
42
31
12 tháng
(2025-02-03) 		8.90 40.27% 1,983,918 -6,299 -0.2
20
42
31
24 tháng
(2024-02-15) 		7.47 31.73% 3,086,470 -45,722 -1.7
19.13
42
31
36 tháng
(2023-02-13) 		4.33 16.25% 5,152,409 -483,256 -15.5
18.47
42
31
60 tháng
(2021-02-23) 		13.90 81.24% 10,957,465 -73,856 9.4
16
49.33
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |