Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	5.75	6,000	5.75	5.75	5.75	0	0	0
26/06/2025	5.75	2,000	5.75	5.75	5.75	0	0	0
25/06/2025	5.80	4,000	5.80	5.80	5.80	0	0	0
24/06/2025	5.82	1,600	5.65	5.82	5.65	0	0	0
23/06/2025	5.62	21,800	5.73	5.73	5.60	0	0	0
20/06/2025	5.75	200	5.62	5.75	5.62	0	0	0
19/06/2025	5.80	8,100	5.70	5.80	5.70	0	0	0
18/06/2025	5.76	12,700	5.70	5.76	5.66	0	0	0
17/06/2025	5.80	11,700	5.70	5.80	5.63	0	0	0
16/06/2025	5.71	19,300	5.68	5.72	5.60	0	0	0
13/06/2025	5.70	4,300	5.85	5.85	5.70	0	0	0
12/06/2025	5.78	2,800	5.70	5.78	5.68	0	0	0
11/06/2025	5.80	4,500	5.70	5.80	5.70	0	0	0
10/06/2025	5.80	10,300	5.80	6.09	5.68	0	0	0
09/06/2025	5.85	1,600	5.84	5.85	5.84	0	0	0
06/06/2025	5.85	14,300	5.81	5.85	5.75	0	0	0
05/06/2025	5.85	9,800	5.90	5.90	5.80	0	0	0
04/06/2025	5.90	16,200	5.94	5.94	5.80	0	0	0
03/06/2025	5.90	37,500	5.60	5.90	5.60	0	0	0
02/06/2025	5.82	11,100	5.65	5.85	5.50	0	9,700	-0.1
30/05/2025	5.88	21,400	5.85	5.92	5.72	0	0	0
29/05/2025	5.92	7,100	5.93	5.95	5.77	0	0	0
28/05/2025	5.93	6,700	5.88	5.95	5.71	0	0	0
27/05/2025	5.89	87,100	5.80	5.95	5.50	0	0	0
26/05/2025	5.80	21,400	5.85	5.85	5.70	0	0	0
23/05/2025	5.85	20,200	5.85	5.92	5.70	0	0	0
22/05/2025	5.84	500	5.85	5.86	5.80	0	0	0
21/05/2025	5.86	5,300	5.79	5.86	5.45	0	0	0
20/05/2025	5.79	10,500	5.79	5.79	5.75	0	0	0
19/05/2025	5.79	284,100	5.80	5.80	5.79	0	0	0
16/05/2025	5.70	13,700	5.71	5.79	5.70	0	0	0
15/05/2025	5.80	12,000	5.50	5.80	5.50	0	0	0
14/05/2025	5.70	16,800	5.71	5.80	5.70	0	0	0
13/05/2025	5.87	6,300	5.65	5.87	5.65	0	0	0
12/05/2025	5.97	17,400	5.80	5.97	5.80	0	0	0
09/05/2025	5.80	12,400	5.58	5.85	5.58	0	0	0
08/05/2025	5.97	3,000	5.75	5.97	5.75	0	0	0
07/05/2025	5.80	26,700	5.80	5.80	5.80	0	0	0
06/05/2025	5.80	300	6.10	6.10	5.80	0	0	0
05/05/2025	6.09	900	5.79	6.11	5.42	0	0	0
29/04/2025	5.81	1,300	5.81	5.81	5.78	0	0	0
28/04/2025	5.81	13,500	5.78	5.83	5.50	0	0	0
25/04/2025	5.78	7,000	5.68	5.90	5.68	0	0	0
24/04/2025	5.68	11,800	5.54	5.70	5.54	0	0	0
23/04/2025	5.54	14,300	5.89	5.89	5.54	0	0	0
22/04/2025	5.54	89,700	5.60	5.60	5.40	0	8,000	-0.0
21/04/2025	5.60	40,500	5.90	5.90	5.60	0	19,400	-0.1
18/04/2025	5.60	21,800	5.60	5.69	5.57	0	0	0
17/04/2025	5.60	28,300	5.50	5.60	5.50	0	12,000	-0.1
16/04/2025	5.50	4,500	5.50	5.50	5.50	0	0	0
15/04/2025	5.50	71,600	5.50	5.50	5.44	0	0	0
14/04/2025	5.50	49,700	5.31	5.50	5.30	0	0	0
11/04/2025	5.64	21,900	5.30	5.64	5.30	0	0	0
10/04/2025	5.66	39,100	5.69	5.69	5.01	0	0	0
09/04/2025	5.32	15,600	5.10	5.37	4.80	0	0	0
08/04/2025	5.12	99,400	5.59	5.59	5.12	0	3,000	-0.0
04/04/2025	5.50	39,300	4.95	5.50	4.94	0	0	0
03/04/2025	5.31	127,000	5.40	5.40	5.31	0	0	0
02/04/2025	5.70	29,100	5.70	5.73	5.70	1,700	0	0.0
01/04/2025	5.62	68,700	5.70	5.75	5.62	0	3,000	-0.0
31/03/2025	5.70	70,300	5.70	5.80	5.70	0	7,000	-0.0
28/03/2025	5.70	48,100	5.60	5.70	5.59	0	29,800	-0.2
27/03/2025	5.68	700	5.55	5.68	5.55	0	0	0
26/03/2025	5.67	3,700	5.78	5.80	5.60	0	0	0
25/03/2025	5.68	49,900	5.60	5.70	5.60	0	0	0
24/03/2025	5.60	26,000	5.70	5.70	5.60	0	0	0
21/03/2025	5.70	15,500	5.60	5.70	5.55	0	0	0
20/03/2025	5.70	23,000	5.69	5.70	5.55	0	0	0
19/03/2025	5.60	24,600	5.63	5.69	5.60	0	5,000	-0.0
18/03/2025	5.63	41,100	5.90	5.90	5.61	0	0	0
17/03/2025	5.60	117,000	6.10	6.10	5.54	0	0	0
14/03/2025	5.95	41,200	5.87	6.10	5.65	0	0	0
13/03/2025	5.87	100,500	6.08	6.16	5.82	0	0	0
12/03/2025	6.08	135,200	6.29	6.29	6	0	0	0
11/03/2025	5.95	221,600	5.53	5.95	5.53	0	0	0
10/03/2025	5.57	64,100	5.55	5.75	5.55	0	5,000	-0.0
07/03/2025	5.75	94,900	5.26	5.75	5.26	0	25,800	-0.1
06/03/2025	5.53	18,800	5.60	5.60	5.30	0	0	0
05/03/2025	5.60	13,700	5.80	5.93	5.50	0	0	0
04/03/2025	5.60	54,600	5.78	5.80	5.40	0	0	0
03/03/2025	5.65	88,500	5.52	5.75	5.50	0	0	0
28/02/2025	5.78	76,700	5.82	5.95	5.60	0	0	0
27/02/2025	5.95	84,300	5.91	6.27	5.80	0	0	0
26/02/2025	5.91	67,900	6.28	6.28	5.82	0	0	0
25/02/2025	5.99	114,600	6.32	6.32	5.80	0	0	0
24/02/2025	6.09	403,500	6.09	6.09	6.09	0	0	0
21/02/2025	5.70	56,100	5.70	5.70	5.70	0	0	0
20/02/2025	5.33	36,100	5.33	5.33	5.33	0	0	0
19/02/2025	4.99	29,700	4.71	4.99	4.70	0	0	0
18/02/2025	4.67	30,600	4.55	4.70	4.55	0	0	0
17/02/2025	4.55	42,400	4.50	4.63	4.50	0	0	0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.10	1.71%	80,500	7,800	0	5.16 6.10 5.95
2 tháng (2026-07-13)	-0.43	-6.74%	317,000	7,800	0	5.16 6.79 5.95
3 tháng (2026-06-15)	-0.56	-8.60%	379,100	7,800	0	5.16 7 5.95
6 tháng (2026-03-16)	-1.10	-15.60%	1,108,200	11,500	0	5.16 7.84 5.95
12 tháng (2025-09-16)	-1.81	-23.32%	3,719,500	11,900	0.0	5.16 8.19 5.95
24 tháng (2024-09-23)	0.95	19%	13,815,300	-214,400	-1.2	4.10 8.58 5.95
36 tháng (2023-09-27)	0.16	2.76%	22,545,700	-186,300	-1.0	4.10 8.58 5.95
60 tháng (2021-10-07)	-0.55	-8.46%	133,026,800	-189,492	11.0	3.84 46.11 5.95

CTCP Đầu tư và Xây dựng Bưu điện (ptc)

THỐNG KÊ GIAO DỊCH