CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.50
-0.01
(-0.15%)
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
(2026-05-18) 		-0.46 -6.60% 46,400 0 0
6.29
6.97
6.51
2 tháng
(2026-04-16) 		-1.08 -14.23% 251,300 3,600 0
6.29
7.84
6.51
3 tháng
(2026-03-17) 		-0.54 -7.66% 713,800 3,700 0
6.29
7.84
6.51
6 tháng
(2025-12-17) 		-0.09 -1.36% 1,942,300 3,700 0
6.16
7.84
6.51
12 tháng
(2025-06-20) 		0.76 13.22% 7,566,100 -3,100 -0.1
5.62
8.58
6.51
24 tháng
(2024-06-25) 		0.91 16.25% 14,282,700 -195,200 -1.0
4.10
8.58
6.51
36 tháng
(2023-07-03) 		-1.09 -14.34% 30,859,600 -319,700 -2.0
4.10
8.58
6.51
60 tháng
(2021-07-12) 		0.40 6.53% 132,819,800 -196,292 11.0
3.84
46.11
6.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2014
2.78
 0 2.78 2.78 2.78 0 0 0
27/10/2014
2.78
 24,790 2.65 2.84 2.65 0 0 0
24/10/2014
2.65
 5,100 2.78 2.78 2.65 0 0 0
23/10/2014
2.78
 11,680 2.69 2.78 2.62 0 0 0
22/10/2014
2.69
 61,390 2.75 2.75 2.65 0 0 0
21/10/2014
2.75
 49,910 2.78 2.90 2.65 0 0 0
20/10/2014
2.78
 12,960 2.62 2.78 2.72 0 1,000 -0.0
17/10/2014
2.62
 34,800 2.62 2.78 2.62 0 0 0
16/10/2014
2.62
 20,500 2.78 2.78 2.62 0 5,000 -0.0
15/10/2014
2.78
 22,630 2.93 3.09 2.75 0 0 0
14/10/2014
2.93
 25,460 2.75 2.93 2.93 0 0 0
13/10/2014
2.75
 55,820 2.59 2.75 2.75 6,000 0 0.1
10/10/2014
2.59
 36,880 2.59 2.75 2.59 0 0 0
09/10/2014
2.59
 47,800 2.69 2.87 2.59 0 0 0
08/10/2014
2.69
 18,660 2.53 2.69 2.65 0 0 0
07/10/2014
2.53
 97,070 2.62 2.78 2.53 0 0 0
06/10/2014
2.62
 11,870 2.47 2.62 2.62 0 0 0
03/10/2014
2.47
 35,550 2.31 2.47 2.47 0 0 0
02/10/2014
2.31
 4,960 2.19 2.31 2.31 0 0 0
01/10/2014
2.19
 5,220 2.07 2.19 2.19 0 0 0
30/09/2014
2.07
 1,820 1.94 2.07 2.07 0 0 0
29/09/2014
1.94
 26,570 1.82 1.94 1.94 0 0 0
26/09/2014
1.82
 17,000 1.82 1.85 1.82 0 0 0
25/09/2014
1.82
 2,100 1.91 1.91 1.82 0 0 0
24/09/2014
1.91
 5,200 1.94 1.94 1.91 0 0 0
23/09/2014
1.94
 1,220 2.01 2.13 1.94 0 0 0
22/09/2014
2.01
 4,010 1.88 2.01 2.01 0 0 0
19/09/2014
1.88
 44,680 2.01 2.13 1.88 0 0 0
18/09/2014
2.01
 12,070 2.01 2.10 1.98 0 0 0
17/09/2014
2.01
 6,420 2.13 2.13 2.01 0 0 0
16/09/2014
2.13
 16,200 2.13 2.13 2.01 0 0 0
15/09/2014
2.13
 350 2.04 2.13 1.94 0 0 0
12/09/2014
2.04
 510 1.91 2.04 2.04 0 0 0
11/09/2014
1.91
 18,890 1.94 2.07 1.91 0 0 0
10/09/2014
1.94
 31,570 1.82 1.94 1.94 0 0 0
09/09/2014
1.82
 6,140 1.82 1.94 1.82 0 0 0
08/09/2014
1.82
 18,240 1.82 1.94 1.82 0 0 0
05/09/2014
1.82
 5,390 1.82 1.94 1.82 0 0 0
04/09/2014
1.82
 40 1.85 1.85 1.82 0 0 0
03/09/2014
1.85
 650 1.85 1.91 1.85 0 0 0
29/08/2014
1.85
 110 1.85 1.98 1.85 0 0 0
28/08/2014
1.85
 28,830 1.85 1.98 1.82 0 0 0
27/08/2014
1.85
 1,210 1.94 2.04 1.85 0 0 0
26/08/2014
1.94
 27,890 1.82 1.94 1.85 0 0 0
25/08/2014
1.82
 32,130 1.82 1.94 1.82 0 0 0
22/08/2014
1.82
 500 1.85 1.85 1.82 0 0 0
21/08/2014
1.85
 14,200 1.76 1.85 1.85 0 0 0
20/08/2014
1.76
 200 1.76 1.76 1.76 0 0 0
19/08/2014
1.76
 600 1.76 1.76 1.76 0 0 0
18/08/2014
1.76
 1,600 1.79 1.79 1.76 0 0 0
15/08/2014
1.79
 1,150 1.91 1.91 1.79 0 0 0
14/08/2014
1.91
 500 1.82 1.91 1.91 0 0 0
13/08/2014
1.82
 300 1.94 1.94 1.82 0 0 0
12/08/2014
1.94
 1,200 1.82 1.94 1.94 0 0 0
11/08/2014
1.82
 1,330 1.73 1.82 1.73 0 0 0
08/08/2014
1.73
 780 1.73 1.82 1.73 0 0 0
07/08/2014
1.73
 16,790 1.79 1.91 1.73 0 0 0
06/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
05/08/2014
1.70
 490 1.79 1.79 1.70 0 0 0
04/08/2014
1.79
 10 1.70 1.79 1.79 0 0 0
01/08/2014
1.70
 620 1.70 1.79 1.70 0 0 0
31/07/2014
1.70
 20 1.76 1.76 1.70 0 0 0
30/07/2014
1.76
 500 1.88 1.88 1.76 0 0 0
29/07/2014
1.88
 250 1.82 1.88 1.73 0 0 0
28/07/2014
1.82
 3,400 1.73 1.82 1.73 0 900 -0.0
25/07/2014
1.73
 30 1.76 1.85 1.73 0 0 0
24/07/2014
1.76
 10 1.82 1.82 1.76 0 0 0
23/07/2014
1.82
 20 1.85 1.85 1.82 0 0 0
22/07/2014
1.85
 24,900 1.79 1.85 1.85 0 0 0
21/07/2014
1.79
 210 1.85 1.85 1.79 0 0 0
18/07/2014
1.85
 20 1.85 1.85 1.76 0 0 0
17/07/2014
1.85
 100 1.79 1.85 1.85 0 0 0
16/07/2014
1.79
 2,260 1.79 1.79 1.79 0 0 0
15/07/2014
1.79
 20 1.85 1.85 1.79 0 0 0
14/07/2014
1.85
 19,370 1.76 1.85 1.79 0 0 0
11/07/2014
1.76
 5,300 1.76 1.82 1.76 0 0 0
10/07/2014
1.76
 1,030 1.76 1.76 1.76 0 0 0
09/07/2014
1.76
 1,000 1.85 1.85 1.76 0 0 0
08/07/2014
1.85
 500 1.76 1.85 1.85 0 0 0
07/07/2014
1.76
 7,230 1.76 1.85 1.76 0 0 0
04/07/2014
1.76
 1,010 1.82 1.94 1.76 0 0 0
03/07/2014
1.82
 7,230 1.73 1.82 1.82 0 0 0
02/07/2014
1.73
 1,080 1.82 1.91 1.73 0 0 0
01/07/2014
1.82
 80 1.73 1.82 1.82 0 0 0
30/06/2014
1.73
 1,000 1.73 1.73 1.73 0 0 0
27/06/2014
1.73
 1,500 1.76 1.76 1.73 0 0 0
26/06/2014
1.76
 1,010 1.79 1.91 1.76 0 0 0
25/06/2014
1.79
 20,100 1.76 1.85 1.79 0 0 0
24/06/2014
1.76
 13,500 1.76 1.85 1.76 0 0 0
23/06/2014
1.76
 1,000 1.85 1.85 1.76 0 0 0
20/06/2014
1.85
 17,000 1.76 1.85 1.85 0 0 0
19/06/2014
1.76
 12,720 1.76 1.85 1.76 0 0 0
18/06/2014
1.76
 2,300 1.79 1.79 1.76 0 0 0
17/06/2014
1.79
 20 1.82 1.94 1.79 0 0 0
16/06/2014
1.82
 10 1.73 1.82 1.82 0 0 0
13/06/2014
1.73
 9,490 1.70 1.79 1.73 0 0 0
12/06/2014
1.70
 1,740 1.76 1.79 1.70 0 0 0
11/06/2014
1.76
 24,930 1.67 1.76 1.73 0 0 0
10/06/2014
1.67
 38,580 1.67 1.76 1.67 0 0 0
09/06/2014
1.67
 1,000 1.70 1.76 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |