CTCP Đầu tư và Xây dựng Bưu điện (ptc)

5.45
-0.15
(-2.68%)
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
(2026-06-29) 		-0.71 -11.25% 21,400 0 0
5.45
7
5.45
2 tháng
(2026-06-01) 		-0.90 -13.85% 123,700 0 0
5.45
7
5.45
3 tháng
(2026-05-04) 		-1.28 -18.60% 145,000 4,000 0
5.45
7
5.45
6 tháng
(2026-01-30) 		-0.95 -14.50% 1,570,100 3,700 0
5.45
7.84
5.45
12 tháng
(2025-08-04) 		-2.01 -26.41% 5,677,900 -4,500 -0.1
5.45
8.58
5.45
24 tháng
(2024-08-08) 		0.73 14.99% 13,908,800 -217,000 -1.1
4.10
8.58
5.45
36 tháng
(2023-08-14) 		-2.02 -26.51% 26,502,700 -137,600 -0.6
4.10
8.58
5.45
60 tháng
(2021-08-24) 		0.27 5% 132,808,600 -196,592 11.0
3.84
46.11
5.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2013
1.73
 37,810 1.73 1.79 1.73 0 0 0
08/05/2013
1.73
 32,300 1.73 1.76 1.70 0 0 0
07/05/2013
1.73
 62,400 1.82 1.85 1.73 0 0 0
06/05/2013
1.82
 187,550 1.73 1.82 1.73 0 0 0
03/05/2013
1.73
 68,020 1.64 1.73 1.70 0 0 0
02/05/2013
1.64
 46,490 1.67 1.76 1.64 0 0 0
26/04/2013
1.67
 161,440 1.57 1.67 1.64 0 0 0
25/04/2013
1.57
 64,910 1.64 1.73 1.57 0 0 0
24/04/2013
1.64
 66,930 1.54 1.64 1.57 0 0 0
23/04/2013
1.54
 46,290 1.54 1.60 1.54 0 0 0
22/04/2013
1.54
 66,490 1.54 1.57 1.54 0 0 0
18/04/2013
1.54
 114,530 1.60 1.64 1.54 0 0 0
17/04/2013
1.60
 58,790 1.54 1.60 1.54 0 0 0
16/04/2013
1.54
 88,750 1.57 1.60 1.54 0 0 0
15/04/2013
1.57
 175,940 1.60 1.64 1.57 1,000 0 0.0
12/04/2013
1.60
 156,580 1.60 1.60 1.60 0 0 0
11/04/2013
1.60
 139,430 1.57 1.64 1.60 0 0 0
10/04/2013
1.57
 136,560 1.57 1.60 1.57 0 10,000 -0.1
09/04/2013
1.57
 54,050 1.60 1.64 1.57 0 0 0
08/04/2013
1.60
 83,620 1.57 1.60 1.57 0 4,590 -0.0
05/04/2013
1.57
 39,380 1.57 1.64 1.57 0 0 0
04/04/2013
1.57
 51,490 1.64 1.64 1.57 0 0 0
03/04/2013
1.64
 63,190 1.70 1.73 1.64 0 0 0
02/04/2013
1.70
 141,490 1.70 1.76 1.70 0 0 0
01/04/2013
1.70
 157,380 1.60 1.70 1.57 0 0 0
29/03/2013
1.60
 31,230 1.60 1.60 1.54 0 0 0
28/03/2013
1.60
 53,510 1.67 1.67 1.60 0 0 0
27/03/2013
1.67
 109,630 1.67 1.67 1.60 0 0 0
26/03/2013
1.67
 37,340 1.70 1.73 1.67 0 0 0
25/03/2013
1.70
 19,640 1.64 1.70 1.64 0 0 0
22/03/2013
1.64
 26,140 1.70 1.73 1.64 0 0 0
21/03/2013
1.70
 106,880 1.76 1.76 1.70 0 0 0
20/03/2013
1.76
 56,180 1.73 1.76 1.70 0 0 0
19/03/2013
1.73
 60,220 1.70 1.73 1.67 0 0 0
18/03/2013
1.70
 50,480 1.73 1.73 1.70 0 0 0
15/03/2013
1.73
 53,840 1.73 1.76 1.70 0 0 0
14/03/2013
1.73
 24,420 1.76 1.76 1.67 0 3,000 -0.0
13/03/2013
1.76
 192,890 1.76 1.79 1.73 0 0 0
12/03/2013
1.76
 329,730 1.76 1.79 1.73 5,000 0 0.0
11/03/2013
1.76
 146,810 1.67 1.76 1.67 10 0 0.0
08/03/2013
1.67
 80,540 1.67 1.70 1.64 0 520 -0.0
07/03/2013
1.67
 273,410 1.60 1.70 1.67 1,100 0 0.0
06/03/2013
1.60
 137,460 1.60 1.67 1.54 0 0 0
05/03/2013
1.60
 50,680 1.64 1.70 1.60 0 0 0
04/03/2013
1.64
 134,240 1.73 1.76 1.64 0 0 0
01/03/2013
1.73
 247,200 1.64 1.73 1.64 0 0 0
28/02/2013
1.64
 140,750 1.64 1.70 1.60 0 0 0
27/02/2013
1.64
 108,060 1.70 1.70 1.60 0 0 0
26/02/2013
1.70
 176,530 1.82 1.82 1.70 0 5,270 -0.0
25/02/2013
1.82
 476,580 1.85 1.85 1.73 0 0 0
22/02/2013
1.85
 327,210 1.98 2.07 1.85 0 0 0
21/02/2013
1.98
 366,460 2.10 2.13 1.98 0 20,000 -0.1
20/02/2013
2.10
 150,140 2.10 2.13 2.01 0 0 0
19/02/2013
2.10
 123,220 2.22 2.22 2.07 0 0 0
18/02/2013
2.22
 282,370 2.10 2.22 2.13 0 0 0
08/02/2013
2.10
 176,250 2.04 2.10 1.98 0 0 0
07/02/2013
2.04
 91,360 1.98 2.07 1.98 0 0 0
06/02/2013
1.98
 244,110 1.94 2.04 1.94 0 0 0
05/02/2013
1.94
 184,480 1.98 1.98 1.88 0 0 0
04/02/2013
1.98
 212,290 2.10 2.16 1.98 0 0 0
01/02/2013
2.10
 772,410 1.98 2.10 2.07 1,770 0 0.0
31/01/2013
1.98
 83,050 1.85 1.98 1.98 0 0 0
30/01/2013
1.85
 126,650 1.76 1.85 1.73 0 0 0
29/01/2013
1.76
 264,610 1.79 1.79 1.70 0 2,000 -0.0
28/01/2013
1.79
 275,730 1.88 1.88 1.79 0 0 0
25/01/2013
1.88
 250,650 1.82 1.91 1.82 0 0 0
24/01/2013
1.82
 217,330 1.79 1.85 1.73 7,000 0 0.0
23/01/2013
1.79
 196,670 1.85 1.91 1.73 0 0 0
22/01/2013
1.85
 247,180 1.91 1.94 1.79 5,000 0 0.0
21/01/2013
1.91
 165,970 2.04 2.10 1.91 0 0 0
18/01/2013
2.04
 403,060 2.13 2.13 2.01 5,500 0 0.0
17/01/2013
2.13
 368,600 2.28 2.28 2.13 0 500 -0.0
16/01/2013
2.28
 315,390 2.16 2.28 2.25 20,000 0 0.1
15/01/2013
2.16
 488,350 2.04 2.16 2.04 0 0 0
14/01/2013
2.04
 328,640 2.07 2.07 1.98 0 0 0
11/01/2013
2.07
 289,530 2.16 2.25 2.07 0 0 0
10/01/2013
2.16
 176,360 2.13 2.16 2.04 0 0 0
09/01/2013
2.13
 469,780 2.22 2.31 2.13 0 0 0
08/01/2013
2.22
 326,020 2.31 2.31 2.22 0 0 0
07/01/2013
2.31
 261,240 2.41 2.44 2.31 0 0 0
04/01/2013
2.41
 434,900 2.38 2.47 2.28 0 0 0
03/01/2013
2.38
 700,470 2.50 2.56 2.38 0 0 0
02/01/2013
2.50
 528,880 2.41 2.50 2.47 0 3,000 -0.0
28/12/2012
2.41
 441,470 2.31 2.41 2.35 0 0 0
27/12/2012
2.31
 35,340 2.22 2.31 2.31 0 0 0
26/12/2012
2.22
 202,490 2.13 2.22 2.04 3,000 0 0.0
25/12/2012
2.13
 156,380 2.22 2.25 2.13 0 0 0
24/12/2012
2.22
 187,590 2.16 2.22 2.10 0 0 0
21/12/2012
2.16
 438,840 2.07 2.16 2.07 0 0 0
20/12/2012
2.07
 410,670 1.98 2.07 2.04 0 0 0
19/12/2012
1.98
 105,680 1.88 1.98 1.98 0 0 0
18/12/2012
1.88
 425,600 1.82 1.88 1.82 0 6,760 -0.0
17/12/2012
1.82
 546,010 1.76 1.82 1.82 0 6,000 -0.0
14/12/2012
1.76
 26,040 1.70 1.76 1.76 0 0 0
13/12/2012
1.70
 3,540 1.64 1.70 1.70 0 0 0
12/12/2012
1.64
 290 1.57 1.64 1.64 0 0 0
11/12/2012
1.57
 4,000 1.51 1.57 1.57 0 0 0
10/12/2012
1.51
 9,800 1.45 1.51 1.51 0 0 0
07/12/2012
1.45
 77,790 1.39 1.45 1.45 0 0 0
06/12/2012
1.39
 55,850 1.42 1.45 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |