CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.51
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
(2026-05-13) 		-0.45 -6.47% 49,100 4,000 0
6.29
6.97
6.51
2 tháng
(2026-04-13) 		-0.95 -12.73% 293,100 3,700 0
6.29
7.84
6.51
3 tháng
(2026-03-16) 		-0.54 -7.66% 724,500 3,700 0
6.29
7.84
6.51
6 tháng
(2025-12-15) 		-0.29 -4.26% 1,961,600 3,700 0
6.16
7.84
6.51
12 tháng
(2025-06-17) 		0.71 12.24% 7,594,000 -3,100 -0.1
5.62
8.58
6.51
24 tháng
(2024-06-24) 		0.99 17.93% 14,326,600 -216,700 -1.1
4.10
8.58
6.51
36 tháng
(2023-06-28) 		-1.49 -18.62% 30,994,900 -319,700 -2.0
4.10
8.58
6.51
60 tháng
(2021-07-08) 		0.62 10.55% 132,827,100 -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)
31/05/2012
3.09
 184,610 3.24 3.24 3.09 0 5,000 -0.1
30/05/2012
3.24
 151,710 3.36 3.46 3.21 0 0 0
29/05/2012
3.36
 162,860 3.52 3.52 3.36 0 0 0
28/05/2012
3.52
 499,660 3.36 3.52 3.36 0 3,000 -0.0
25/05/2012
3.36
 783,580 3.33 3.46 3.18 6,000 0 0.1
24/05/2012
3.33
 197,800 3.49 3.49 3.33 3,000 0 0.0
23/05/2012
3.49
 312,090 3.64 3.67 3.49 3,000 0 0.0
22/05/2012
3.64
 423,890 3.49 3.64 3.49 0 0 0
21/05/2012
3.49
 989,200 3.64 3.64 3.49 6,000 0 0.1
18/05/2012
3.64
 13,120 3.83 3.83 3.64 0 0 0
17/05/2012
3.83
 1,156,890 4.01 4.01 3.83 0 0 0
16/05/2012
4.01
 280,600 4.20 4.20 4.01 0 0 0
15/05/2012
4.20
 871,580 4.41 4.41 4.20 0 0 0
14/05/2012
4.41
 60,530 4.63 4.63 4.41 0 0 0
11/05/2012
4.63
 652,510 4.85 4.85 4.63 0 0 0
10/05/2012
4.85
 524,020 5.09 5.09 4.85 0 0 0
09/05/2012
5.09
 1,144,590 5.34 5.34 5.09 0 0 0
08/05/2012
5.34
 384,750 5.62 5.80 5.34 0 0 0
07/05/2012
5.62
 599,790 5.37 5.62 5.46 1,500 1,400 0.0
04/05/2012
5.37
 807,740 5.12 5.37 5.12 0 0 0
03/05/2012
5.12
 756,570 4.91 5.12 4.69 0 0 0
02/05/2012
4.91
 742,650 5.09 5.34 4.85 0 0 0
27/04/2012
5.09
 450,690 4.88 5.09 4.88 0 0 0
26/04/2012
4.88
 769,940 4.66 4.88 4.66 1,400 0 0.0
25/04/2012
4.66
 759,600 4.44 4.66 4.26 0 0 0
24/04/2012
4.44
 427,280 4.26 4.44 4.10 0 0 0
23/04/2012
4.26
 381,470 4.20 4.38 4.26 0 0 0
20/04/2012
4.20
 544,840 4.38 4.51 4.20 0 0 0
19/04/2012
4.38
 966,020 4.29 4.48 4.20 0 0 0
18/04/2012
4.29
 268,780 4.48 4.66 4.29 0 0 0
17/04/2012
4.48
 389,680 4.29 4.48 4.35 0 0 0
16/04/2012
4.29
 970,630 4.10 4.29 4.14 0 0 0
13/04/2012
4.10
 264,690 3.92 4.10 4.10 0 0 0
12/04/2012
3.92
 166,460 3.73 3.92 3.92 0 0 0
11/04/2012
3.73
 335,030 3.58 3.73 3.73 0 0 0
10/04/2012
3.58
 320,140 3.43 3.58 3.58 0 0 0
09/04/2012
3.43
 402,370 3.27 3.43 3.43 0 0 0
06/04/2012
3.27
 146,620 3.12 3.27 3.12 0 0 0
05/04/2012
3.12
 362,470 2.99 3.12 2.90 0 0 0
04/04/2012
2.99
 294,410 3.12 3.12 2.96 0 0 0
03/04/2012
3.12
 234,660 3.24 3.24 3.09 0 0 0
30/03/2012
3.24
 394,160 3.40 3.49 3.24 0 0 0
29/03/2012
3.40
 370,530 3.24 3.40 3.15 0 0 0
28/03/2012
3.24
 242,160 3.09 3.24 3.12 0 0 0
27/03/2012
3.09
 149,280 2.96 3.09 2.90 0 0 0
26/03/2012
2.96
 210,840 2.84 2.96 2.72 10 0 0.0
23/03/2012
2.84
 688,890 2.72 2.84 2.72 0 0 0
22/03/2012
2.72
 456,460 2.59 2.72 2.59 0 0 0
21/03/2012
2.59
 187,120 2.47 2.59 2.59 0 0 0
20/03/2012
2.47
 424,890 2.38 2.47 2.47 0 0 0
19/03/2012
2.38
 97,950 2.28 2.38 2.38 0 0 0
16/03/2012
2.28
 26,720 2.19 2.28 2.28 0 1,300 -0.0
15/03/2012
2.19
 151,430 2.10 2.19 2.01 0 0 0
14/03/2012
2.10
 344,910 2.19 2.22 2.10 0 0 0
13/03/2012
2.19
 100,220 2.22 2.31 2.16 0 0 0
12/03/2012
2.22
 517,420 2.31 2.35 2.22 0 0 0
09/03/2012
2.31
 607,750 2.22 2.31 2.19 0 0 0
08/03/2012
2.22
 735,330 2.25 2.35 2.22 0 500 -0.0
07/03/2012
2.25
 152,340 2.16 2.25 2.22 0 0 0
06/03/2012
2.16
 712,750 2.07 2.16 2.07 0 0 0
05/03/2012
2.07
 4,670 1.98 2.07 2.07 0 0 0
02/03/2012
1.98
 40,710 1.88 1.98 1.98 0 0 0
01/03/2012
1.88
 9,910 1.82 1.88 1.88 0 0 0
29/02/2012
1.82
 275,280 1.76 1.82 1.76 0 0 0
28/02/2012
1.76
 396,230 1.70 1.76 1.70 0 0 0
27/02/2012
1.70
 89,300 1.64 1.70 1.64 0 0 0
24/02/2012
1.64
 359,300 1.64 1.70 1.64 0 0 0
23/02/2012
1.64
 7,700 1.57 1.64 1.64 0 0 0
22/02/2012
1.57
 154,450 1.51 1.57 1.57 0 0 0
21/02/2012
1.51
 352,890 1.51 1.57 1.51 0 0 0
20/02/2012
1.51
 62,870 1.45 1.51 1.51 0 0 0
17/02/2012
1.45
 102,190 1.39 1.45 1.39 0 0 0
16/02/2012
1.39
 15,890 1.42 1.45 1.39 0 0 0
15/02/2012
1.42
 166,020 1.36 1.42 1.39 0 0 0
14/02/2012
1.36
 161,780 1.42 1.42 1.36 0 0 0
13/02/2012
1.42
 123,100 1.48 1.48 1.42 0 0 0
10/02/2012
1.48
 183,680 1.54 1.54 1.48 0 0 0
09/02/2012
1.54
 165,280 1.60 1.64 1.54 0 0 0
08/02/2012
1.60
 95,180 1.54 1.60 1.54 0 0 0
07/02/2012
1.54
 114,880 1.48 1.54 1.48 0 0 0
06/02/2012
1.48
 223,530 1.42 1.48 1.36 0 0 0
03/02/2012
1.42
 250,470 1.48 1.54 1.42 0 0 0
02/02/2012
1.48
 137,750 1.42 1.48 1.39 0 0 0
01/02/2012
1.42
 135,010 1.42 1.45 1.36 0 0 0
31/01/2012
1.42
 116,920 1.36 1.42 1.42 0 0 0
30/01/2012
1.36
 121,270 1.30 1.36 1.30 0 0 0
20/01/2012
1.30
 70,790 1.23 1.30 1.27 0 0 0
19/01/2012
1.23
 32,140 1.20 1.23 1.23 0 0 0
18/01/2012
1.20
 38,420 1.20 1.23 1.20 0 0 0
17/01/2012
1.20
 65,730 1.17 1.20 1.17 0 0 0
16/01/2012
1.17
 104,990 1.14 1.17 1.17 0 0 0
13/01/2012
1.14
 80,560 1.17 1.20 1.14 0 0 0
12/01/2012
1.17
 47,800 1.23 1.23 1.17 0 500 -0.0
11/01/2012
1.23
 62,530 1.23 1.27 1.20 0 0 0
10/01/2012
1.23
 166,840 1.20 1.23 1.20 0 0 0
09/01/2012
1.20
 78,940 1.17 1.20 1.14 0 0 0
06/01/2012
1.17
 117,020 1.23 1.23 1.17 0 0 0
05/01/2012
1.23
 59,400 1.23 1.27 1.20 0 0 0
04/01/2012
1.23
 103,670 1.20 1.23 1.23 0 0 0
03/01/2012
1.20
 27,560 1.17 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |