CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.40
-0.05
(-0.78%)
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
(2025-12-29) 		0.29 4.71% 341,800 0 0
6.16
6.74
6.40
2 tháng
(2025-12-01) 		-0.61 -8.64% 532,600 0 0
6.16
7.30
6.40
3 tháng
(2025-10-30) 		-1.33 -17.10% 715,600 0 0
6.16
7.79
6.40
6 tháng
(2025-08-01) 		-1.15 -15.13% 4,126,400 -8,200 -0.1
6.16
8.58
6.40
12 tháng
(2025-02-03) 		2.24 53.21% 9,953,900 -141,200 -0.8
4.21
8.58
6.40
24 tháng
(2024-02-15) 		0.66 11.40% 16,781,600 -279,900 -1.5
4.10
8.58
6.40
36 tháng
(2023-02-13) 		1.65 34.37% 38,101,600 -121,300 -0.1
4.10
8.58
6.40
60 tháng
(2021-02-23) 		1.01 18.47% 131,764,400 -195,992 11.1
3.84
46.11
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/12/2011
1.17
 69,730 1.14 1.17 1.14 0 0 0
29/12/2011
1.14
 71,680 1.17 1.17 1.14 0 0 0
28/12/2011
1.17
 131,340 1.20 1.23 1.17 0 0 0
27/12/2011
1.20
 23,000 1.27 1.27 1.20 0 0 0
26/12/2011
1.27
 48,990 1.33 1.33 1.27 0 0 0
23/12/2011
1.33
 89,360 1.39 1.39 1.33 0 0 0
22/12/2011
1.39
 49,800 1.45 1.45 1.39 0 0 0
21/12/2011
1.45
 129,860 1.51 1.54 1.45 0 0 0
20/12/2011
1.51
 112,390 1.57 1.57 1.51 0 0 0
19/12/2011
1.57
 121,070 1.64 1.64 1.57 0 0 0
16/12/2011
1.64
 380,920 1.57 1.64 1.51 0 0 0
15/12/2011
1.57
 128,200 1.64 1.64 1.57 0 0 0
14/12/2011
1.64
 274,090 1.70 1.70 1.64 0 0 0
13/12/2011
1.70
 148,020 1.76 1.76 1.70 0 0 0
12/12/2011
1.76
 131,280 1.85 1.88 1.76 1,000 0 0.0
09/12/2011
1.85
 155,010 1.94 1.94 1.85 0 0 0
08/12/2011
1.94
 268,710 2.04 2.07 1.94 0 0 0
07/12/2011
2.04
 945,880 1.94 2.04 1.91 0 0 0
06/12/2011
1.94
 4,270 1.85 1.94 1.94 0 0 0
05/12/2011
1.85
 4,000 1.79 1.85 1.85 0 0 0
02/12/2011
1.79
 112,400 1.73 1.79 1.67 0 0 0
01/12/2011
1.73
 211,940 1.79 1.82 1.73 0 0 0
30/11/2011
1.79
 216,960 1.88 1.88 1.79 0 0 0
29/11/2011
1.88
 367,770 1.98 2.01 1.88 0 0 0
28/11/2011
1.98
 513,860 2.01 2.10 1.94 0 0 0
25/11/2011
2.01
 111,070 2.10 2.10 2.01 0 0 0
24/11/2011
2.10
 197,010 2.19 2.19 2.10 0 15,510 -0.1
23/11/2011
2.19
 1,091,160 2.22 2.31 2.13 0 0 0
22/11/2011
2.22
 65,810 2.31 2.31 2.22 0 0 0
21/11/2011
2.31
 7,510 2.41 2.41 2.31 0 0 0
18/11/2011
2.41
 47,610 2.53 2.53 2.41 0 0 0
17/11/2011
2.53
 3,100 2.65 2.65 2.53 0 0 0
16/11/2011
2.65
 32,420 2.78 2.78 2.65 0 0 0
15/11/2011
2.78
 2,030 2.90 2.90 2.78 0 0 0
14/11/2011
2.90
 7,240 3.02 3.02 2.90 0 0 0
11/11/2011
3.02
 40,240 3.18 3.18 3.02 0 0 0
10/11/2011
3.18
 10,800 3.33 3.33 3.18 0 0 0
09/11/2011
3.33
 311,700 3.49 3.49 3.33 0 0 0
08/11/2011
3.49
 61,720 3.64 3.64 3.49 0 0 0
07/11/2011
3.64
 281,140 3.83 3.86 3.64 580 0 0.0
04/11/2011
3.83
 1,299,780 3.89 3.98 3.70 0 0 0
03/11/2011
3.89
 53,480 4.07 4.07 3.89 0 0 0
02/11/2011
4.07
 53,110 4.26 4.26 4.07 0 0 0
01/11/2011
4.26
 154,980 4.48 4.48 4.26 0 0 0
31/10/2011
4.48
 512,620 4.38 4.60 4.32 0 0 0
28/10/2011
4.38
 938,700 4.41 4.48 4.20 0 0 0
27/10/2011
4.41
 397,680 4.63 4.78 4.41 0 0 0
26/10/2011
4.63
 265,000 4.85 4.94 4.63 0 0 0
25/10/2011
4.85
 543,360 5.09 5.09 4.85 0 0 0
24/10/2011
5.09
 307,490 5.34 5.52 5.09 0 0 0
21/10/2011
5.34
 221,940 5.25 5.46 5.09 0 0 0
20/10/2011
5.25
 234,070 5.22 5.46 5.25 0 0 0
19/10/2011
5.22
 222,310 4.97 5.22 4.78 0 0 0
18/10/2011
4.97
 356,730 5.22 5.22 4.97 0 0 0
17/10/2011
5.22
 561,840 5.46 5.46 5.22 0 0 0
14/10/2011
5.46
 1,004,980 5.74 5.77 5.46 0 1,400 -0.0
13/10/2011
5.74
 522,320 5.90 6.17 5.62 0 0 0
12/10/2011
5.90
 585,840 5.90 6.14 5.62 0 7,000 -0.1
11/10/2011
5.90
 429,770 5.62 5.90 5.86 0 0 0
10/10/2011
5.62
 748,850 5.37 5.62 5.22 0 0 0
07/10/2011
5.37
 504,240 5.40 5.65 5.25 1,400 0 0.0
06/10/2011
5.40
 595,820 5.49 5.65 5.25 0 7,200 -0.1
05/10/2011
5.49
 305,780 5.25 5.49 5.49 0 0 0
04/10/2011
5.25
 1,413,990 5 5.25 5.06 0 0 0
03/10/2011
5
 216,910 4.78 5 5 0 0 0
30/09/2011
4.78
 557,850 4.57 4.78 4.63 0 0 0
29/09/2011
4.57
 366,550 4.35 4.57 4.57 0 0 0
28/09/2011
4.35
 306,150 4.17 4.35 4.35 0 0 0
27/09/2011
4.17
 310,530 3.98 4.17 4.17 0 0 0
26/09/2011
3.98
 370,930 3.92 4.10 3.92 0 0 0
23/09/2011
3.92
 28,980 3.86 3.92 3.67 0 0 0
22/09/2011
3.86
 15,950 3.80 3.86 3.73 0 0 0
21/09/2011
3.80
 12,100 3.70 3.80 3.70 0 0 0
20/09/2011
3.70
 14,950 3.55 3.70 3.49 0 0 0
19/09/2011
3.55
 4,100 3.55 3.70 3.52 0 0 0
16/09/2011
3.55
 8,500 3.70 3.70 3.52 0 1,000 -0.0
15/09/2011
3.70
 1,690 3.89 3.89 3.70 0 0 0
14/09/2011
3.89
 78,560 3.98 3.98 3.80 0 0 0
13/09/2011
3.98
 66,870 3.83 4.01 3.64 0 0 0
12/09/2011
3.83
 10,000 3.70 3.83 3.83 0 0 0
09/09/2011
3.70
 23,800 3.83 3.83 3.70 0 0 0
08/09/2011
3.83
 10 3.80 3.83 3.83 0 0 0
07/09/2011
3.80
 2,410 3.95 3.95 3.77 0 0 0
06/09/2011
3.95
 0 3.95 3.95 3.95 0 0 0
05/09/2011
3.95
 15,000 3.89 3.95 3.95 0 0 0
01/09/2011
3.89
 42,000 3.80 3.92 3.67 0 0 0
31/08/2011
3.80
 10,250 3.70 3.80 3.77 0 0 0
30/08/2011
3.70
 25,720 3.80 3.80 3.64 0 0 0
29/08/2011
3.80
 10,000 3.77 3.80 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |