Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	5.80	21,400	5.85	5.85	5.70	0	0	0
23/05/2025	5.85	20,200	5.85	5.92	5.70	0	0	0
22/05/2025	5.84	500	5.85	5.86	5.80	0	0	0
21/05/2025	5.86	5,300	5.79	5.86	5.45	0	0	0
20/05/2025	5.79	10,500	5.79	5.79	5.75	0	0	0
19/05/2025	5.79	284,100	5.80	5.80	5.79	0	0	0
16/05/2025	5.70	13,700	5.71	5.79	5.70	0	0	0
15/05/2025	5.80	12,000	5.50	5.80	5.50	0	0	0
14/05/2025	5.70	16,800	5.71	5.80	5.70	0	0	0
13/05/2025	5.87	6,300	5.65	5.87	5.65	0	0	0
12/05/2025	5.97	17,400	5.80	5.97	5.80	0	0	0
09/05/2025	5.80	12,400	5.58	5.85	5.58	0	0	0
08/05/2025	5.97	3,000	5.75	5.97	5.75	0	0	0
07/05/2025	5.80	26,700	5.80	5.80	5.80	0	0	0
06/05/2025	5.80	300	6.10	6.10	5.80	0	0	0
05/05/2025	6.09	900	5.79	6.11	5.42	0	0	0
29/04/2025	5.81	1,300	5.81	5.81	5.78	0	0	0
28/04/2025	5.81	13,500	5.78	5.83	5.50	0	0	0
25/04/2025	5.78	7,000	5.68	5.90	5.68	0	0	0
24/04/2025	5.68	11,800	5.54	5.70	5.54	0	0	0
23/04/2025	5.54	14,300	5.89	5.89	5.54	0	0	0
22/04/2025	5.54	89,700	5.60	5.60	5.40	0	8,000	-0.0
21/04/2025	5.60	40,500	5.90	5.90	5.60	0	19,400	-0.1
18/04/2025	5.60	21,800	5.60	5.69	5.57	0	0	0
17/04/2025	5.60	28,300	5.50	5.60	5.50	0	12,000	-0.1
16/04/2025	5.50	4,500	5.50	5.50	5.50	0	0	0
15/04/2025	5.50	71,600	5.50	5.50	5.44	0	0	0
14/04/2025	5.50	49,700	5.31	5.50	5.30	0	0	0
11/04/2025	5.64	21,900	5.30	5.64	5.30	0	0	0
10/04/2025	5.66	39,100	5.69	5.69	5.01	0	0	0
09/04/2025	5.32	15,600	5.10	5.37	4.80	0	0	0
08/04/2025	5.12	99,400	5.59	5.59	5.12	0	3,000	-0.0
04/04/2025	5.50	39,300	4.95	5.50	4.94	0	0	0
03/04/2025	5.31	127,000	5.40	5.40	5.31	0	0	0
02/04/2025	5.70	29,100	5.70	5.73	5.70	1,700	0	0.0
01/04/2025	5.62	68,700	5.70	5.75	5.62	0	3,000	-0.0
31/03/2025	5.70	70,300	5.70	5.80	5.70	0	7,000	-0.0
28/03/2025	5.70	48,100	5.60	5.70	5.59	0	29,800	-0.2
27/03/2025	5.68	700	5.55	5.68	5.55	0	0	0
26/03/2025	5.67	3,700	5.78	5.80	5.60	0	0	0
25/03/2025	5.68	49,900	5.60	5.70	5.60	0	0	0
24/03/2025	5.60	26,000	5.70	5.70	5.60	0	0	0
21/03/2025	5.70	15,500	5.60	5.70	5.55	0	0	0
20/03/2025	5.70	23,000	5.69	5.70	5.55	0	0	0
19/03/2025	5.60	24,600	5.63	5.69	5.60	0	5,000	-0.0
18/03/2025	5.63	41,100	5.90	5.90	5.61	0	0	0
17/03/2025	5.60	117,000	6.10	6.10	5.54	0	0	0
14/03/2025	5.95	41,200	5.87	6.10	5.65	0	0	0
13/03/2025	5.87	100,500	6.08	6.16	5.82	0	0	0
12/03/2025	6.08	135,200	6.29	6.29	6	0	0	0
11/03/2025	5.95	221,600	5.53	5.95	5.53	0	0	0
10/03/2025	5.57	64,100	5.55	5.75	5.55	0	5,000	-0.0
07/03/2025	5.75	94,900	5.26	5.75	5.26	0	25,800	-0.1
06/03/2025	5.53	18,800	5.60	5.60	5.30	0	0	0
05/03/2025	5.60	13,700	5.80	5.93	5.50	0	0	0
04/03/2025	5.60	54,600	5.78	5.80	5.40	0	0	0
03/03/2025	5.65	88,500	5.52	5.75	5.50	0	0	0
28/02/2025	5.78	76,700	5.82	5.95	5.60	0	0	0
27/02/2025	5.95	84,300	5.91	6.27	5.80	0	0	0
26/02/2025	5.91	67,900	6.28	6.28	5.82	0	0	0
25/02/2025	5.99	114,600	6.32	6.32	5.80	0	0	0
24/02/2025	6.09	403,500	6.09	6.09	6.09	0	0	0
21/02/2025	5.70	56,100	5.70	5.70	5.70	0	0	0
20/02/2025	5.33	36,100	5.33	5.33	5.33	0	0	0
19/02/2025	4.99	29,700	4.71	4.99	4.70	0	0	0
18/02/2025	4.67	30,600	4.55	4.70	4.55	0	0	0
17/02/2025	4.55	42,400	4.50	4.63	4.50	0	0	0
14/02/2025	4.61	18,400	4.61	4.64	4.61	0	4,400	-0.0
13/02/2025	4.64	17,000	4.64	4.68	4.55	0	0	0
12/02/2025	4.60	33,900	4.69	4.69	4.50	0	4,000	-0.0
11/02/2025	4.68	4,600	4.65	4.69	4.65	0	0	0
10/02/2025	4.68	41,100	4.60	4.68	4.60	0	0	0
07/02/2025	4.60	17,100	4.59	4.60	4.32	0	0	0
06/02/2025	4.59	7,100	4.58	4.61	4.33	0	0	0
05/02/2025	4.59	34,500	4.48	4.60	4.48	0	0	0
04/02/2025	4.48	5,500	4.45	4.50	4.35	0	0	0
03/02/2025	4.21	2,400	4.34	4.35	4.21	0	0	0
24/01/2025	4.34	45,400	4.38	4.38	4.14	12,300	25,000	-0.1
23/01/2025	4.10	16,100	4.40	4.40	4.01	0	0	0
22/01/2025	4.12	35,200	4.32	4.40	4.12	0	0	0
21/01/2025	4.40	33,700	4.50	4.60	4.39	0	0	0
20/01/2025	4.30	15,100	4.47	4.47	4.30	0	0	0
17/01/2025	4.47	24,200	4.44	4.49	4.21	0	0	0
16/01/2025	4.44	34,100	4.49	4.49	4.39	0	0	0
15/01/2025	4.39	20,900	4.36	4.48	4.36	0	0	0
14/01/2025	4.36	20,300	4.31	4.36	4.25	0	0	0
13/01/2025	4.31	13,100	4.41	4.41	4.29	0	0	0
10/01/2025	4.31	4,000	4.45	4.45	4.22	0	0	0
09/01/2025	4.22	13,800	4.21	4.35	4.21	0	0	0
08/01/2025	4.21	36,600	4.45	4.49	4.20	0	0	0
07/01/2025	4.20	59,900	4.50	4.56	4.20	34,100	11,600	0.1
06/01/2025	4.50	11,000	4.64	4.64	4.41	0	8,700	-0.0
03/01/2025	4.53	4,200	4.47	4.53	4.47	0	0	0
02/01/2025	4.57	24,300	4.52	4.57	4.50	0	13,000	-0.1
31/12/2024	4.55	6,100	4.56	4.57	4.52	0	0	0
30/12/2024	4.52	28,700	4.52	4.65	4.52	0	12,200	-0.1
27/12/2024	4.59	49,900	4.60	4.60	4.51	400	20,900	-0.1
26/12/2024	4.60	7,400	4.67	4.67	4.60	0	0	0
25/12/2024	4.50	32,600	4.66	4.66	4.50	0	4,100	-0.0
24/12/2024	4.50	13,500	4.60	4.60	4.50	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.30	4.48%	477,400	0	0	6.61 7.34 6.91
2 tháng (2026-01-12)	0.49	7.53%	982,500	0	0	6.40 7.34 6.91
3 tháng (2025-12-15)	0.20	2.94%	1,213,400	0	0	6.16 7.34 6.91
6 tháng (2025-09-15)	-1.29	-15.56%	2,637,300	400	0.0	6.16 8.29 6.91
12 tháng (2025-03-18)	1.37	24.33%	8,648,300	-102,000	-0.6	5.12 8.58 6.91
24 tháng (2024-03-25)	1.04	17.45%	16,532,500	-270,400	-1.4	4.10 8.58 6.91
36 tháng (2023-03-29)	2.06	41.70%	37,163,600	-192,000	-0.7	4.10 8.58 6.91
60 tháng (2021-04-08)	1.94	38.46%	132,333,900	-195,892	11.1	3.84 46.11 6.91

CTCP Đầu tư và Xây dựng Bưu điện (ptc)

THỐNG KÊ GIAO DỊCH