CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.45
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) 		0.29 4.71% 321,600 0 0
6.16
6.74
6.45
2 tháng
(2025-11-28) 		-0.70 -9.79% 539,000 0 0
6.16
7.30
6.45
3 tháng
(2025-10-29) 		-1.32 -16.99% 707,600 0 0
6.16
7.79
6.45
6 tháng
(2025-07-31) 		-1.15 -15.13% 4,141,000 -8,000 -0.1
6.16
8.58
6.45
12 tháng
(2025-02-03) 		2.24 53.21% 9,933,700 -141,200 -0.8
4.21
8.58
6.45
24 tháng
(2024-02-07) 		0.69 11.98% 16,774,200 -279,900 -1.5
4.10
8.58
6.45
36 tháng
(2023-02-13) 		1.65 34.37% 38,081,400 -121,300 -0.1
4.10
8.58
6.45
60 tháng
(2021-02-22) 		1.28 24.84% 131,753,300 -195,992 11.1
3.84
46.11
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
4.59
 6,700 4.65 4.65 4.55 0 0 0
20/12/2024
4.65
 1,200 4.66 4.66 4.63 0 0 0
19/12/2024
4.58
 5,300 4.57 4.58 4.57 0 0 0
18/12/2024
4.58
 33,000 4.60 4.64 4.58 0 0 0
17/12/2024
4.62
 129,400 4.64 4.64 4.55 300 0 0.0
16/12/2024
4.65
 111,900 4.53 4.68 4.50 0 22,700 -0.1
13/12/2024
4.57
 168,800 4.75 4.75 4.53 0 0 0
12/12/2024
4.51
 61,100 4.58 4.63 4.51 0 0 0
11/12/2024
4.57
 45,300 4.62 4.68 4.55 0 0 0
10/12/2024
4.69
 69,000 4.75 4.75 4.50 0 3,000 -0.0
09/12/2024
4.79
 8,900 4.79 4.86 4.70 0 0 0
06/12/2024
4.70
 28,600 4.70 4.90 4.70 0 0 0
05/12/2024
4.85
 83,600 4.61 4.85 4.59 0 0 0
04/12/2024
4.64
 20,800 4.58 4.64 4.50 0 5,000 -0.0
03/12/2024
4.58
 25,400 4.70 4.70 4.50 0 5,000 -0.0
02/12/2024
4.52
 13,100 4.66 4.72 4.40 0 3,000 -0.0
29/11/2024
4.68
 31,900 4.66 4.73 4.66 0 0 0
28/11/2024
4.67
 12,200 4.75 4.75 4.58 0 0 0
27/11/2024
4.66
 11,900 4.64 4.67 4.55 0 0 0
26/11/2024
4.67
 31,400 4.54 4.67 4.54 0 0 0
25/11/2024
4.60
 6,200 4.66 4.68 4.35 0 0 0
22/11/2024
4.67
 12,400 4.66 4.71 4.50 0 0 0
21/11/2024
4.69
 3,600 4.57 4.69 4.50 0 0 0
20/11/2024
4.57
 1,000 4.66 4.66 4.50 0 0 0
19/11/2024
4.62
 8,100 4.68 4.76 4.40 0 0 0
18/11/2024
4.64
 5,100 4.51 4.64 4.34 0 0 0
15/11/2024
4.50
 3,500 4.60 4.60 4.50 0 0 0
14/11/2024
4.68
 1,800 4.70 4.70 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |