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)
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
26/08/2011
3.77
 58,600 3.83 3.83 3.70 0 0 0
25/08/2011
3.83
 20,300 3.89 3.89 3.83 0 0 0
24/08/2011
3.89
 22,600 3.89 3.95 3.70 0 0 0
23/08/2011
3.89
 32,020 3.92 3.92 3.73 0 0 0
22/08/2011
3.92
 2,800 3.92 3.92 3.73 0 0 0
19/08/2011
3.92
 21,700 3.89 3.92 3.70 0 0 0
18/08/2011
3.89
 41,510 3.89 3.98 3.73 0 0 0
17/08/2011
3.89
 48,000 3.89 3.98 3.86 0 0 0
16/08/2011
3.89
 48,700 3.86 3.89 3.80 0 0 0
15/08/2011
3.86
 73,000 3.80 3.92 3.83 0 0 0
12/08/2011
3.80
 300 3.92 3.92 3.80 0 0 0
11/08/2011
3.92
 18,200 3.86 3.98 3.92 0 0 0
10/08/2011
3.86
 42,200 3.70 3.86 3.73 0 0 0
09/08/2011
3.70
 10,200 3.83 3.83 3.70 0 0 0
08/08/2011
3.83
 13,300 3.86 3.86 3.67 0 0 0
05/08/2011
3.86
 23,500 3.77 3.86 3.64 0 0 0
04/08/2011
3.77
 9,630 3.70 3.77 3.77 0 0 0
03/08/2011
3.70
 10,000 3.70 3.70 3.70 0 0 0
02/08/2011
3.70
 1,550 3.73 3.73 3.70 0 0 0
01/08/2011
3.73
 12,200 3.61 3.73 3.70 0 0 0
29/07/2011
3.61
 44,260 3.70 3.77 3.61 0 0 0
28/07/2011
3.70
 520 3.80 3.80 3.64 0 0 0
27/07/2011
3.80
 2,200 3.73 3.80 3.73 0 0 0
26/07/2011
3.73
 2,010 3.89 3.92 3.73 0 0 0
25/07/2011
3.89
 760 3.92 3.92 3.80 0 0 0
22/07/2011
3.92
 10,020 3.89 3.95 3.77 0 0 0
21/07/2011
3.89
 130 3.89 3.89 3.80 0 0 0
20/07/2011
3.89
 670 3.95 3.95 3.89 0 0 0
19/07/2011
3.95
 1,500 3.98 3.98 3.83 0 0 0
18/07/2011
3.98
 1,200 3.98 3.98 3.98 0 0 0
15/07/2011
3.98
 13,620 3.98 4.10 3.83 0 0 0
14/07/2011
3.98
 22,880 3.98 3.98 3.92 0 0 0
13/07/2011
3.98
 4,230 3.92 4.01 3.73 0 0 0
12/07/2011
3.92
 4,400 4.01 4.01 3.83 0 0 0
11/07/2011
4.01
 6,000 4.01 4.01 3.83 0 0 0
08/07/2011
4.01
 4,500 4.01 4.01 3.83 0 0 0
07/07/2011
4.01
 2,000 4.01 4.01 4.01 0 0 0
06/07/2011
4.01
 25,500 3.89 4.04 3.98 0 0 0
05/07/2011
3.89
 61,000 3.70 3.89 3.70 0 0 0
04/07/2011
3.70
 25,000 3.70 3.70 3.55 0 0 0
01/07/2011
3.70
 1,500 3.67 3.70 3.70 0 0 0
30/06/2011
3.67
 3,060 3.70 3.70 3.58 0 1,560 -0.0
29/06/2011
3.70
 0 3.70 3.70 3.70 0 0 0
28/06/2011
3.70
 3,000 3.70 3.70 3.58 0 0 0
27/06/2011
3.70
 2,000 3.70 3.70 3.70 0 0 0
24/06/2011
3.70
 13,400 3.70 3.70 3.58 0 0 0
23/06/2011
3.70
 33,670 3.61 3.73 3.46 0 0 0
22/06/2011
3.61
 16,310 3.77 3.77 3.61 0 0 0
21/06/2011
3.77
 1,000 3.80 3.80 3.77 0 0 0
20/06/2011
3.80
 33,000 3.73 3.80 3.55 0 0 0
17/06/2011
3.73
 600 3.73 3.73 3.73 0 0 0
16/06/2011
3.73
 5,400 3.77 3.77 3.73 0 0 0
15/06/2011
3.77
 1,500 3.73 3.77 3.77 0 0 0
14/06/2011
3.73
 2,010 3.73 3.77 3.73 0 0 0
13/06/2011
3.73
 8,450 3.70 3.73 3.58 0 0 0
10/06/2011
3.70
 27,140 3.73 3.86 3.55 0 0 0
09/06/2011
3.73
 4,500 3.64 3.73 3.64 0 0 0
08/06/2011
3.64
 5,010 3.67 3.67 3.52 0 0 0
07/06/2011
3.67
 3,820 3.86 3.89 3.67 0 0 0
06/06/2011
3.86
 2,460 3.77 3.86 3.58 0 0 0
03/06/2011
3.77
 5,900 3.80 3.80 3.77 10 0 0.0
02/06/2011
3.80
 4,000 3.67 3.80 3.80 0 0 0
01/06/2011
3.67
 7,740 3.52 3.67 3.64 0 0 0
31/05/2011
3.52
 10,510 3.70 3.70 3.52 0 0 0
30/05/2011
3.70
 9,000 3.70 3.70 3.55 0 0 0
27/05/2011
3.70
 9,300 3.73 3.86 3.58 0 0 0
26/05/2011
3.73
 22,530 3.92 3.92 3.73 0 0 0
25/05/2011
3.92
 20 4.10 4.10 3.92 0 0 0
24/05/2011
4.10
 3,000 4.10 4.10 4.10 0 0 0
23/05/2011
4.10
 7,210 3.92 4.10 3.73 0 0 0
20/05/2011
3.92
 10,010 3.77 3.92 3.58 0 0 0
19/05/2011
3.77
 160 3.89 3.89 3.77 0 0 0
18/05/2011
3.89
 570 3.89 3.89 3.77 0 0 0
17/05/2011
3.89
 1,510 3.89 3.89 3.70 0 0 0
16/05/2011
3.89
 10,560 4.07 4.07 3.89 0 0 0
13/05/2011
4.07
 300 4.26 4.26 4.07 0 0 0
12/05/2011
4.26
 1,500 4.26 4.26 4.26 0 0 0
11/05/2011
4.26
 1,000 4.23 4.26 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |