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

30
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
(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)
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
06/05/2016
11.61
 13,100 11.66 11.71 11.46 2,600 0 0.1
05/05/2016
11.66
 44,700 11.21 11.71 10.96 0 0 0
04/05/2016
11.21
 3,300 11.51 11.51 11.21 0 0 0
29/04/2016
11.51
 14,100 10.47 11.51 10.61 0 0 0
28/04/2016
10.47
 14,200 10.57 10.66 9.52 0 0 0
27/04/2016
10.57
 3,000 11.26 11.26 10.57 0 0 0
26/04/2016
11.26
 21,100 11.11 11.26 11.26 1,000 0 0.0
25/04/2016
11.11
 5,100 11.21 11.21 10.76 0 0 0
22/04/2016
11.21
 1,100 11.11 11.21 11.21 0 0 0
21/04/2016
11.11
 4,601 11.06 11.21 10.47 0 0 0
20/04/2016
11.06
 31,512 11.06 11.26 10.91 0 0 0
19/04/2016
11.06
 220 11.31 11.31 11.06 0 0 0
15/04/2016
11.31
 2,500 11.71 11.71 11.06 0 0 0
14/04/2016
11.71
 87,000 11.41 11.71 10.81 0 50,700 -1.1
13/04/2016
11.41
 5,600 11.46 11.46 10.47 0 0 0
12/04/2016
11.46
 22,200 11.46 11.46 10.76 0 0 0
11/04/2016
11.46
 3,775 11.41 11.46 11.21 0 0 0
08/04/2016
11.41
 5,500 11.16 11.41 11.31 0 0 0
07/04/2016
11.16
 2,300 11.01 11.16 10.91 0 0 0
06/04/2016
11.01
 14,700 11.26 11.26 10.96 0 0 0
05/04/2016
11.26
 13,400 11.26 11.41 11.26 0 0 0
04/04/2016
11.26
 7,400 11.26 11.46 11.26 0 0 0
01/04/2016
11.26
 8,300 11.26 11.26 11.26 0 0 0
31/03/2016
11.26
 7,985 11.26 11.31 11.26 0 0 0
30/03/2016
11.26
 6,460 11.26 11.26 11.26 0 0 0
29/03/2016
11.26
 6,300 11.31 11.36 11.26 0 0 0
28/03/2016
11.31
 4,000 11.26 11.31 11.26 0 0 0
25/03/2016
11.26
 10,600 11.31 11.36 11.26 1,300 1,300 0
24/03/2016
11.31
 7,900 11.36 11.36 11.21 0 0 0
23/03/2016
11.36
 565 11.56 11.56 11.36 0 0 0
22/03/2016
11.56
 23,691 11.26 11.71 11.26 0 0 0
21/03/2016
11.26
 4,700 11.26 11.36 11.16 0 0 0
18/03/2016
11.26
 7,100 11.46 11.46 11.26 0 0 0
17/03/2016
11.46
 2,497 11.46 11.46 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |