CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.80
-0.50
(-6.85%)
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
(2026-03-30) 		0.50 7.35% 568,700 1,100 0
6.80
7.84
6.80
2 tháng
(2026-03-02) 		0 0% 995,600 1,100 0
6.40
7.84
6.80
3 tháng
(2026-01-29) 		0.90 14.06% 1,447,000 1,100 0
6.40
7.84
6.80
6 tháng
(2025-10-31) 		-0.25 -3.31% 2,162,600 1,100 0
6.16
7.84
6.80
12 tháng
(2025-05-05) 		1.21 19.87% 8,236,500 -15,400 -0.1
5.62
8.58
6.80
24 tháng
(2024-05-09) 		1.45 24.79% 15,262,700 -217,900 -1.1
4.10
8.58
6.80
36 tháng
(2023-05-15) 		1.45 24.79% 35,277,600 -213,300 -1.1
4.10
8.58
6.80
60 tháng
(2021-05-25) 		1.86 34.22% 132,861,600 -194,792 11.1
3.84
46.11
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
4.61
 18,400 4.61 4.64 4.61 0 4,400 -0.0
13/02/2025
4.64
 17,000 4.64 4.68 4.55 0 0 0
12/02/2025
4.60
 33,900 4.69 4.69 4.50 0 4,000 -0.0
11/02/2025
4.68
 4,600 4.65 4.69 4.65 0 0 0
10/02/2025
4.68
 41,100 4.60 4.68 4.60 0 0 0
07/02/2025
4.60
 17,100 4.59 4.60 4.32 0 0 0
06/02/2025
4.59
 7,100 4.58 4.61 4.33 0 0 0
05/02/2025
4.59
 34,500 4.48 4.60 4.48 0 0 0
04/02/2025
4.48
 5,500 4.45 4.50 4.35 0 0 0
03/02/2025
4.21
 2,400 4.34 4.35 4.21 0 0 0
24/01/2025
4.34
 45,400 4.38 4.38 4.14 12,300 25,000 -0.1
23/01/2025
4.10
 16,100 4.40 4.40 4.01 0 0 0
22/01/2025
4.12
 35,200 4.32 4.40 4.12 0 0 0
21/01/2025
4.40
 33,700 4.50 4.60 4.39 0 0 0
20/01/2025
4.30
 15,100 4.47 4.47 4.30 0 0 0
17/01/2025
4.47
 24,200 4.44 4.49 4.21 0 0 0
16/01/2025
4.44
 34,100 4.49 4.49 4.39 0 0 0
15/01/2025
4.39
 20,900 4.36 4.48 4.36 0 0 0
14/01/2025
4.36
 20,300 4.31 4.36 4.25 0 0 0
13/01/2025
4.31
 13,100 4.41 4.41 4.29 0 0 0
10/01/2025
4.31
 4,000 4.45 4.45 4.22 0 0 0
09/01/2025
4.22
 13,800 4.21 4.35 4.21 0 0 0
08/01/2025
4.21
 36,600 4.45 4.49 4.20 0 0 0
07/01/2025
4.20
 59,900 4.50 4.56 4.20 34,100 11,600 0.1
06/01/2025
4.50
 11,000 4.64 4.64 4.41 0 8,700 -0.0
03/01/2025
4.53
 4,200 4.47 4.53 4.47 0 0 0
02/01/2025
4.57
 24,300 4.52 4.57 4.50 0 13,000 -0.1
31/12/2024
4.55
 6,100 4.56 4.57 4.52 0 0 0
30/12/2024
4.52
 28,700 4.52 4.65 4.52 0 12,200 -0.1
27/12/2024
4.59
 49,900 4.60 4.60 4.51 400 20,900 -0.1
26/12/2024
4.60
 7,400 4.67 4.67 4.60 0 0 0
25/12/2024
4.50
 32,600 4.66 4.66 4.50 0 4,100 -0.0
24/12/2024
4.50
 13,500 4.60 4.60 4.50 0 0 0
23/12/2024
4.59
 6,700 4.65 4.65 4.55 0 0 0
20/12/2024
4.65
 1,200 4.66 4.66 4.63 0 0 0
19/12/2024
4.58
 5,300 4.57 4.58 4.57 0 0 0
18/12/2024
4.58
 33,000 4.60 4.64 4.58 0 0 0
17/12/2024
4.62
 129,400 4.64 4.64 4.55 300 0 0.0
16/12/2024
4.65
 111,900 4.53 4.68 4.50 0 22,700 -0.1
13/12/2024
4.57
 168,800 4.75 4.75 4.53 0 0 0
12/12/2024
4.51
 61,100 4.58 4.63 4.51 0 0 0
11/12/2024
4.57
 45,300 4.62 4.68 4.55 0 0 0
10/12/2024
4.69
 69,000 4.75 4.75 4.50 0 3,000 -0.0
09/12/2024
4.79
 8,900 4.79 4.86 4.70 0 0 0
06/12/2024
4.70
 28,600 4.70 4.90 4.70 0 0 0
05/12/2024
4.85
 83,600 4.61 4.85 4.59 0 0 0
04/12/2024
4.64
 20,800 4.58 4.64 4.50 0 5,000 -0.0
03/12/2024
4.58
 25,400 4.70 4.70 4.50 0 5,000 -0.0
02/12/2024
4.52
 13,100 4.66 4.72 4.40 0 3,000 -0.0
29/11/2024
4.68
 31,900 4.66 4.73 4.66 0 0 0
28/11/2024
4.67
 12,200 4.75 4.75 4.58 0 0 0
27/11/2024
4.66
 11,900 4.64 4.67 4.55 0 0 0
26/11/2024
4.67
 31,400 4.54 4.67 4.54 0 0 0
25/11/2024
4.60
 6,200 4.66 4.68 4.35 0 0 0
22/11/2024
4.67
 12,400 4.66 4.71 4.50 0 0 0
21/11/2024
4.69
 3,600 4.57 4.69 4.50 0 0 0
20/11/2024
4.57
 1,000 4.66 4.66 4.50 0 0 0
19/11/2024
4.62
 8,100 4.68 4.76 4.40 0 0 0
18/11/2024
4.64
 5,100 4.51 4.64 4.34 0 0 0
15/11/2024
4.50
 3,500 4.60 4.60 4.50 0 0 0
14/11/2024
4.68
 1,800 4.70 4.70 4.68 0 0 0
13/11/2024
4.69
 1,700 4.60 4.70 4.51 0 0 0
12/11/2024
4.70
 11,500 4.80 4.83 4.59 0 0 0
11/11/2024
4.52
 4,100 4.60 4.60 4.52 0 0 0
08/11/2024
4.66
 25,200 4.69 4.73 4.41 0 0 0
07/11/2024
4.74
 5,300 4.72 4.74 4.61 0 0 0
06/11/2024
4.75
 5,400 4.62 4.77 4.61 0 0 0
05/11/2024
4.64
 19,300 4.63 4.71 4.60 300 0 0.0
04/11/2024
4.41
 7,000 4.61 4.70 4.41 0 0 0
01/11/2024
4.71
 1,300 4.73 4.73 4.62 0 0 0
31/10/2024
4.71
 13,000 4.63 4.83 4.62 0 0 0
30/10/2024
4.86
 15,400 4.86 4.95 4.52 0 0 0
29/10/2024
4.86
 7,700 4.87 4.88 4.67 0 0 0
28/10/2024
4.67
 2,000 4.71 4.71 4.67 0 0 0
25/10/2024
4.66
 7,400 4.69 4.69 4.62 200 5,000 -0.0
24/10/2024
4.62
 4,600 4.75 4.75 4.55 300 0 0.0
23/10/2024
4.62
 15,000 4.78 4.81 4.62 0 0 0
22/10/2024
4.78
 40,500 4.56 4.87 4.56 0 0 0
21/10/2024
4.56
 15,800 4.63 4.66 4.56 2,000 0 0.0
18/10/2024
4.62
 15,100 4.65 4.77 4.62 0 0 0
17/10/2024
4.70
 8,200 4.81 4.81 4.59 200 0 0.0
16/10/2024
4.71
 33,400 4.88 4.88 4.65 0 0 0
15/10/2024
4.84
 18,900 4.91 4.94 4.70 0 0 0
14/10/2024
4.88
 39,700 4.97 5 4.71 0 0 0
11/10/2024
5.02
 700 4.90 5.02 4.90 0 0 0
10/10/2024
5
 8,900 4.97 5.10 4.96 0 0 0
09/10/2024
4.97
 11,300 4.97 4.97 4.94 0 0 0
08/10/2024
5.07
 8,000 4.90 5.22 4.90 0 0 0
07/10/2024
5.10
 2,100 5.24 5.24 5.10 0 0 0
04/10/2024
4.91
 32,400 4.91 5 4.91 0 0 0
03/10/2024
5
 9,600 5 5.10 5 0 0 0
02/10/2024
5
 8,200 4.95 5 4.95 0 0 0
01/10/2024
4.95
 4,800 5 5 4.93 0 0 0
30/09/2024
5
 12,800 4.84 5 4.84 0 0 0
27/09/2024
5
 11,600 5 5.06 4.75 4,000 0 0.0
26/09/2024
5.01
 6,700 5.02 5.11 5 400 0 0.0
25/09/2024
5.02
 19,900 5.12 5.17 5.02 0 0 0
24/09/2024
5.08
 11,300 5 5.08 5 0 0 0
23/09/2024
5
 4,400 4.98 5.08 4.98 0 0 0
20/09/2024
4.98
 5,600 4.99 5.14 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |