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

18.70
-0.30
(-1.58%)
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
(2026-08-18) 		-1.90 -9.09% 8,700 -300 -0.0
18.50
33.40
18.70
2 tháng
(2026-07-20) 		-4.30 -18.45% 81,800 -300 -0.0
18.20
33.40
18.70
3 tháng
(2026-06-19) 		-7 -26.92% 93,000 -300 -0.0
18.20
33.40
18.70
6 tháng
(2026-03-23) 		-10.90 -36.45% 228,500 -200 -0.0
18.20
33.40
18.70
12 tháng
(2025-09-22) 		-6.50 -25.49% 896,400 -12,000 -0.4
18.20
42
18.70
24 tháng
(2024-09-27) 		-2.67 -12.31% 2,849,404 -21,762 -0.9
13.20
42
18.70
36 tháng
(2023-10-03) 		-1.20 -5.94% 4,224,368 -66,219 -2.5
13.20
42
18.70
60 tháng
(2021-10-13) 		-6.53 -25.59% 10,512,779 -62,856 9.7
13.20
49.33
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2016
11.46
 100 11.36 11.46 11.46 0 0 0
15/03/2016
11.36
 47,700 11.26 11.36 11.16 0 0 0
14/03/2016
11.26
 6,981 11.16 11.26 11.06 0 0 0
11/03/2016
11.16
 23,200 11.16 11.21 11.01 0 0 0
10/03/2016
11.16
 38,723 11.16 11.51 11.16 0 1,600 -0.0
09/03/2016
11.16
 3,900 11.16 11.26 11.16 0 600 -0.0
08/03/2016
11.16
 8,300 11.21 11.41 11.16 0 0 0
07/03/2016
11.21
 164,500 11.41 11.71 11.21 0 0 0
04/03/2016
11.41
 9,200 11.26 11.41 11.21 0 0 0
03/03/2016
11.26
 6,300 11.41 11.41 11.26 0 0 0
02/03/2016
11.41
 25,800 11.21 11.51 11.06 0 0 0
01/03/2016
11.21
 16,900 11.11 11.26 11.16 0 0 0
29/02/2016
11.11
 8,600 11.31 11.31 10.96 1,900 0 0.0
26/02/2016
11.31
 13,347 11.36 11.36 11.11 0 0 0
25/02/2016
11.36
 18,900 11.16 11.41 11.21 0 0 0
24/02/2016
11.16
 21,100 11.21 11.21 10.91 100 0 0.0
23/02/2016
11.21
 2,600 11.36 11.36 11.16 0 0 0
22/02/2016
11.36
 30,700 11.16 11.41 11.06 0 0 0
19/02/2016
11.16
 7,553 11.16 11.21 11.11 0 0 0
18/02/2016
11.16
 34,400 11.11 11.21 10.96 0 0 0
17/02/2016
11.11
 18,700 11.11 11.11 10.81 0 0 0
16/02/2016
11.11
 3,300 10.71 11.11 10.81 0 0 0
15/02/2016
10.71
 15,500 11.21 11.21 10.71 0 0 0
05/02/2016
11.21
 5,000 11.21 11.21 11.01 0 0 0
04/02/2016
11.21
 8,600 10.76 11.41 10.76 0 0 0
03/02/2016
10.76
 10,300 10.27 11.06 10.12 0 0 0
02/02/2016
10.27
 34,300 11.01 11.16 9.97 0 0 0
01/02/2016
11.01
 21,233 11.56 11.56 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |