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)
06/06/2014
1.70
 4,130 1.67 1.76 1.67 0 0 0
05/06/2014
1.67
 4,020 1.70 1.79 1.67 0 0 0
04/06/2014
1.70
 186,150 1.67 1.76 1.67 0 0 0
03/06/2014
1.67
 4,500 1.73 1.73 1.67 0 0 0
02/06/2014
1.73
 220 1.82 1.82 1.73 0 0 0
30/05/2014
1.82
 0 1.82 1.82 1.82 0 0 0
29/05/2014
1.82
 2,270 1.94 1.94 1.82 0 0 0
28/05/2014
1.94
 20 1.94 1.94 1.94 0 0 0
27/05/2014
1.94
 6,400 1.85 1.94 1.85 0 0 0
26/05/2014
1.85
 20,980 1.85 1.85 1.85 0 0 0
23/05/2014
1.85
 39,040 1.76 1.85 1.85 0 0 0
22/05/2014
1.76
 20 1.82 1.91 1.76 0 0 0
21/05/2014
1.82
 30,010 1.73 1.82 1.82 0 0 0
20/05/2014
1.73
 1,360 1.82 1.91 1.73 0 0 0
19/05/2014
1.82
 20 1.73 1.82 1.82 0 0 0
16/05/2014
1.73
 71,960 1.73 1.82 1.73 0 0 0
15/05/2014
1.73
 2,610 1.79 1.85 1.73 0 0 0
14/05/2014
1.79
 5,500 1.73 1.79 1.73 0 0 0
13/05/2014
1.73
 4,000 1.67 1.73 1.73 0 0 0
12/05/2014
1.67
 9,290 1.73 1.79 1.67 0 0 0
09/05/2014
1.73
 52,820 1.73 1.82 1.64 0 0 0
08/05/2014
1.73
 85,250 1.85 1.85 1.73 0 0 0
07/05/2014
1.85
 3,120 1.85 1.91 1.85 0 0 0
06/05/2014
1.85
 17,470 1.88 1.88 1.85 0 0 0
05/05/2014
1.88
 20,050 1.85 1.91 1.85 0 0 0
29/04/2014
1.85
 6,190 1.85 1.91 1.85 0 0 0
28/04/2014
1.85
 14,870 1.85 1.94 1.85 0 0 0
25/04/2014
1.85
 22,820 1.91 1.91 1.85 0 0 0
24/04/2014
1.91
 14,110 1.85 1.91 1.85 0 0 0
23/04/2014
1.85
 2,600 1.91 1.91 1.85 0 0 0
22/04/2014
1.91
 63,600 1.79 1.91 1.76 0 0 0
21/04/2014
1.79
 13,230 1.79 1.82 1.79 0 0 0
18/04/2014
1.79
 33,240 1.85 1.85 1.79 0 0 0
17/04/2014
1.85
 115,990 1.76 1.85 1.76 0 0 0
16/04/2014
1.76
 29,820 1.82 1.85 1.76 0 0 0
15/04/2014
1.82
 22,390 1.91 1.91 1.82 0 0 0
14/04/2014
1.91
 14,140 1.98 2.04 1.88 0 0 0
11/04/2014
1.98
 9,770 1.98 2.01 1.98 0 0 0
10/04/2014
1.98
 2,700 1.98 2.04 1.98 0 0 0
08/04/2014
1.98
 55,960 1.98 2.07 1.94 0 0 0
07/04/2014
1.98
 17,410 2.07 2.07 1.94 0 0 0
04/04/2014
2.07
 37,070 1.98 2.07 2.01 0 0 0
03/04/2014
1.98
 15,110 1.85 1.98 1.88 0 0 0
02/04/2014
1.85
 58,020 1.98 2.07 1.85 0 0 0
01/04/2014
1.98
 39,090 2.10 2.10 1.98 0 0 0
31/03/2014
2.10
 12,260 2.13 2.22 2.07 0 0 0
28/03/2014
2.13
 27,480 2.01 2.13 2.07 0 0 0
27/03/2014
2.01
 48,210 2.13 2.13 2.01 0 0 0
26/03/2014
2.13
 130,920 2.28 2.31 2.13 0 0 0
25/03/2014
2.28
 81,230 2.44 2.47 2.28 0 0 0
24/03/2014
2.44
 53,780 2.28 2.44 2.38 0 0 0
21/03/2014
2.28
 95,600 2.16 2.28 2.16 0 0 0
20/03/2014
2.16
 173,320 2.10 2.22 2.07 0 0 0
19/03/2014
2.10
 119,230 2.16 2.25 2.07 0 0 0
18/03/2014
2.16
 128,700 2.04 2.16 2.07 0 0 0
17/03/2014
2.04
 55,400 2.01 2.07 2.04 0 0 0
14/03/2014
2.01
 35,400 1.94 2.04 2.01 0 0 0
13/03/2014
1.94
 47,470 1.94 1.98 1.94 0 0 0
12/03/2014
1.94
 12,050 2.01 2.07 1.94 0 0 0
11/03/2014
2.01
 34,420 2.13 2.13 2.01 0 0 0
10/03/2014
2.13
 10,240 2.04 2.13 2.01 0 0 0
07/03/2014
2.04
 83,920 1.91 2.04 1.94 0 0 0
06/03/2014
1.91
 26,000 1.91 1.98 1.85 0 0 0
05/03/2014
1.91
 27,580 1.82 1.94 1.85 0 0 0
04/03/2014
1.82
 20,820 1.91 1.91 1.82 0 0 0
03/03/2014
1.91
 30,040 1.91 2.01 1.88 0 0 0
28/02/2014
1.91
 11,520 1.94 2.04 1.91 0 0 0
27/02/2014
1.94
 60,010 2.01 2.10 1.94 0 0 0
26/02/2014
2.01
 16,970 2.10 2.10 1.98 0 0 0
25/02/2014
2.10
 20,360 1.98 2.10 1.94 0 0 0
24/02/2014
1.98
 8,230 2.07 2.13 1.98 0 0 0
21/02/2014
2.07
 57,240 2.19 2.22 2.07 0 0 0
20/02/2014
2.19
 161,800 2.10 2.22 2.01 0 0 0
19/02/2014
2.10
 38,590 1.98 2.10 2.10 0 0 0
18/02/2014
1.98
 56,430 1.85 1.98 1.85 0 0 0
17/02/2014
1.85
 9,330 1.76 1.85 1.79 0 0 0
14/02/2014
1.76
 3,570 1.73 1.76 1.73 0 0 0
13/02/2014
1.73
 32,510 1.79 1.79 1.67 0 0 0
12/02/2014
1.79
 0 1.79 1.79 1.79 0 0 0
11/02/2014
1.79
 33,660 1.79 1.85 1.79 0 0 0
10/02/2014
1.79
 11,700 1.76 1.79 1.79 0 0 0
07/02/2014
1.76
 50 1.79 1.79 1.76 0 0 0
06/02/2014
1.79
 1,210 1.79 1.79 1.70 0 0 0
27/01/2014
1.79
 30 1.70 1.79 1.79 0 0 0
24/01/2014
1.70
 5,300 1.73 1.73 1.70 0 0 0
23/01/2014
1.73
 4,120 1.70 1.73 1.70 0 0 0
22/01/2014
1.70
 3,000 1.82 1.82 1.70 0 0 0
21/01/2014
1.82
 54,330 1.73 1.82 1.73 0 60 -0.0
20/01/2014
1.73
 9,940 1.73 1.73 1.73 0 0 0
17/01/2014
1.73
 4,720 1.79 1.79 1.73 0 0 0
16/01/2014
1.79
 4,000 1.76 1.79 1.76 0 0 0
15/01/2014
1.76
 28,540 1.73 1.82 1.76 0 0 0
14/01/2014
1.73
 7,010 1.85 1.85 1.73 0 0 0
13/01/2014
1.85
 10,010 1.79 1.85 1.79 0 0 0
10/01/2014
1.79
 10,530 1.79 1.79 1.79 0 0 0
09/01/2014
1.79
 39,620 1.70 1.79 1.70 0 0 0
08/01/2014
1.70
 12,120 1.76 1.76 1.70 0 0 0
07/01/2014
1.76
 9,170 1.76 1.79 1.76 0 0 0
06/01/2014
1.76
 28,870 1.73 1.76 1.73 0 0 0
03/01/2014
1.73
 9,030 1.70 1.79 1.70 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |