CTCP Đầu tư và Xây dựng Bưu điện (ptc)

7.13
0.08
(1.13%)
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
(2026-02-23) 		-0.05 -0.70% 455,100 0 0
6.61
7.34
7.05
2 tháng
(2026-01-16) 		0.55 8.46% 904,900 0 0
6.40
7.34
7.05
3 tháng
(2025-12-17) 		0.45 6.82% 1,228,500 0 0
6.16
7.34
7.05
6 tháng
(2025-09-18) 		-0.81 -10.31% 2,539,000 400 0.0
6.16
8.19
7.05
12 tháng
(2025-03-24) 		1.45 25.89% 8,583,100 -97,000 -0.6
5.12
8.58
7.05
24 tháng
(2024-03-27) 		0.95 15.57% 16,431,800 -270,400 -1.4
4.10
8.58
7.05
36 tháng
(2023-04-03) 		1.97 38.78% 37,035,200 -192,000 -0.8
4.10
8.58
7.05
60 tháng
(2021-04-12) 		1.64 30.42% 132,362,900 -195,892 11.1
3.84
46.11
7.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
1.54
 11,430 1.54 1.60 1.54 0 0 0
07/10/2013
1.54
 2,030 1.54 1.60 1.54 0 0 0
04/10/2013
1.54
 4,010 1.51 1.60 1.51 0 0 0
03/10/2013
1.51
 3,960 1.57 1.60 1.51 0 0 0
02/10/2013
1.57
 2,000 1.57 1.60 1.57 0 0 0
01/10/2013
1.57
 3,000 1.64 1.64 1.57 0 0 0
30/09/2013
1.64
 3,000 1.73 1.73 1.64 0 0 0
27/09/2013
1.73
 110 1.64 1.73 1.67 0 0 0
26/09/2013
1.64
 2,180 1.64 1.64 1.64 0 0 0
25/09/2013
1.64
 5,520 1.73 1.79 1.64 0 0 0
24/09/2013
1.73
 2,400 1.64 1.73 1.64 0 0 0
23/09/2013
1.64
 1,680 1.54 1.64 1.57 0 0 0
20/09/2013
1.54
 3,000 1.54 1.64 1.54 0 0 0
19/09/2013
1.54
 3,340 1.54 1.60 1.54 0 0 0
18/09/2013
1.54
 1,200 1.57 1.57 1.54 0 0 0
17/09/2013
1.57
 3,100 1.60 1.60 1.57 0 0 0
16/09/2013
1.60
 3,700 1.60 1.60 1.60 0 0 0
13/09/2013
1.60
 4,380 1.60 1.60 1.57 0 0 0
12/09/2013
1.60
 7,040 1.67 1.70 1.60 0 0 0
11/09/2013
1.67
 3,310 1.76 1.79 1.67 0 0 0
10/09/2013
1.76
 5,080 1.67 1.76 1.70 0 0 0
09/09/2013
1.67
 11,920 1.67 1.76 1.67 0 0 0
06/09/2013
1.67
 22,000 1.73 1.76 1.67 0 0 0
05/09/2013
1.73
 19,000 1.76 1.76 1.73 0 0 0
04/09/2013
1.76
 59,300 1.88 1.88 1.76 0 0 0
03/09/2013
1.88
 74,260 1.85 1.98 1.88 0 0 0
30/08/2013
1.85
 1,030 1.82 1.85 1.82 0 0 0
29/08/2013
1.82
 2,330 1.82 1.82 1.82 0 0 0
28/08/2013
1.82
 5,010 1.85 1.85 1.82 0 0 0
27/08/2013
1.85
 107,890 1.85 1.98 1.85 0 0 0
26/08/2013
1.85
 36,130 1.79 1.91 1.85 0 0 0
23/08/2013
1.79
 12,000 1.79 1.91 1.79 0 0 0
22/08/2013
1.79
 15,200 1.91 1.91 1.79 0 0 0
21/08/2013
1.91
 2,980 1.85 1.91 1.85 0 650 -0.0
20/08/2013
1.85
 1,040 1.91 1.94 1.85 0 0 0
19/08/2013
1.91
 3,020 2.04 2.10 1.91 0 0 0
16/08/2013
2.04
 600 1.91 2.04 1.85 0 0 0
15/08/2013
1.91
 1,710 1.88 1.91 1.85 0 0 0
14/08/2013
1.88
 14,950 1.85 1.88 1.85 0 0 0
13/08/2013
1.85
 2,210 1.94 1.94 1.85 0 0 0
12/08/2013
1.94
 10 1.88 1.94 1.94 0 0 0
09/08/2013
1.88
 21,200 1.85 1.98 1.88 0 0 0
08/08/2013
1.85
 65,300 1.82 1.94 1.85 0 0 0
07/08/2013
1.82
 3,700 1.94 1.94 1.82 0 0 0
06/08/2013
1.94
 0 1.94 1.94 1.94 0 0 0
05/08/2013
1.94
 2,010 1.85 1.94 1.79 0 0 0
02/08/2013
1.85
 1,540 1.94 1.94 1.85 0 0 0
01/08/2013
1.94
 16,490 1.82 1.94 1.91 0 0 0
31/07/2013
1.82
 84,130 1.82 1.94 1.82 0 0 0
30/07/2013
1.82
 12,140 1.73 1.82 1.73 0 0 0
29/07/2013
1.73
 97,510 1.79 1.91 1.73 0 0 0
26/07/2013
1.79
 1,740 1.85 1.94 1.79 0 0 0
25/07/2013
1.85
 9,780 1.98 2.07 1.85 0 0 0
24/07/2013
1.98
 10,190 1.91 2.01 1.79 0 0 0
23/07/2013
1.91
 78,770 1.88 2.01 1.88 0 0 0
22/07/2013
1.88
 114,650 1.85 1.98 1.88 0 0 0
19/07/2013
1.85
 16,610 1.85 1.88 1.85 0 0 0
18/07/2013
1.85
 8,890 1.85 1.91 1.85 0 0 0
17/07/2013
1.85
 6,010 1.85 1.88 1.85 0 0 0
16/07/2013
1.85
 17,720 1.91 1.91 1.85 0 0 0
15/07/2013
1.91
 4,700 1.91 1.94 1.88 0 0 0
12/07/2013
1.91
 58,480 1.88 2.01 1.91 0 0 0
11/07/2013
1.88
 39,190 1.98 2.07 1.88 0 0 0
10/07/2013
1.98
 72,330 1.85 1.98 1.91 0 0 0
09/07/2013
1.85
 104,480 1.82 1.94 1.85 0 800 -0.0
08/07/2013
1.82
 62,890 1.91 1.94 1.82 0 0 0
05/07/2013
1.91
 88,820 1.79 1.91 1.79 0 0 0
04/07/2013
1.79
 6,330 1.85 1.85 1.79 0 0 0
03/07/2013
1.85
 33,640 1.98 2.01 1.85 800 0 0.0
02/07/2013
1.98
 161,900 1.85 1.98 1.79 0 0 0
01/07/2013
1.85
 159,140 1.79 1.91 1.79 0 0 0
28/06/2013
1.79
 42,720 1.70 1.79 1.73 0 0 0
27/06/2013
1.70
 3,620 1.60 1.70 1.70 0 0 0
26/06/2013
1.60
 11,010 1.67 1.73 1.60 0 0 0
25/06/2013
1.67
 45,440 1.79 1.82 1.67 0 0 0
24/06/2013
1.79
 46,570 1.79 1.79 1.76 0 0 0
21/06/2013
1.79
 38,500 1.79 1.85 1.79 0 0 0
20/06/2013
1.79
 25,520 1.85 1.85 1.79 0 0 0
19/06/2013
1.85
 11,020 1.76 1.85 1.76 0 0 0
18/06/2013
1.76
 49,120 1.76 1.82 1.70 0 200 -0.0
17/06/2013
1.76
 22,750 1.79 1.82 1.76 0 0 0
14/06/2013
1.79
 56,740 1.73 1.82 1.73 0 0 0
13/06/2013
1.73
 44,040 1.76 1.79 1.73 0 0 0
12/06/2013
1.76
 21,030 1.85 1.85 1.76 0 0 0
11/06/2013
1.85
 23,810 1.79 1.85 1.79 0 900 -0.0
10/06/2013
1.79
 14,890 1.82 1.85 1.79 0 0 0
07/06/2013
1.82
 23,380 1.79 1.85 1.82 0 0 0
06/06/2013
1.79
 54,700 1.76 1.85 1.79 0 0 0
05/06/2013
1.76
 2,610 1.82 1.85 1.76 0 0 0
04/06/2013
1.82
 107,050 1.79 1.91 1.82 0 0 0
03/06/2013
1.79
 50,750 1.76 1.85 1.76 0 0 0
31/05/2013
1.76
 34,160 1.76 1.79 1.76 0 0 0
30/05/2013
1.76
 54,830 1.76 1.82 1.76 0 0 0
29/05/2013
1.76
 40,550 1.76 1.82 1.73 0 0 0
28/05/2013
1.76
 13,750 1.85 1.85 1.76 0 0 0
27/05/2013
1.85
 33,330 1.79 1.91 1.85 0 0 0
24/05/2013
1.79
 54,650 1.76 1.85 1.76 0 0 0
23/05/2013
1.76
 13,740 1.85 1.94 1.76 0 0 0
22/05/2013
1.85
 116,340 1.76 1.85 1.79 0 0 0
21/05/2013
1.76
 62,190 1.67 1.76 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |