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)
06/12/2010
4.81
 87,670 4.60 4.81 4.51 0 1,000 -0.0
03/12/2010
4.60
 106,660 4.38 4.60 4.54 0 5,000 -0.1
02/12/2010
4.38
 19,630 4.35 4.38 4.17 0 0 0
01/12/2010
4.35
 8,230 4.54 4.54 4.32 0 0 0
30/11/2010
4.54
 99,520 4.54 4.66 4.54 0 0 0
29/11/2010
4.54
 24,760 4.44 4.63 4.23 0 0 0
26/11/2010
4.44
 135,930 4.26 4.44 4.26 0 0 0
25/11/2010
4.26
 53,180 4.23 4.41 4.23 0 0 0
24/11/2010
4.23
 119,820 4.20 4.38 4.07 1,000 0 0.0
23/11/2010
4.20
 58,440 4.01 4.20 3.95 0 0 0
22/11/2010
4.01
 8,110 4.14 4.17 4.01 0 0 0
19/11/2010
4.14
 37,900 3.95 4.14 4.01 0 0 0
18/11/2010
3.95
 34,100 3.77 3.95 3.95 0 0 0
17/11/2010
3.77
 78,310 3.95 3.95 3.77 0 0 0
16/11/2010
3.95
 32,700 4.10 4.10 3.92 0 2,000 -0.0
15/11/2010
4.10
 32,050 4.32 4.32 4.10 0 0 0
12/11/2010
4.32
 83,130 4.17 4.32 3.98 0 3,000 -0.0
11/11/2010
4.17
 30,100 4.23 4.35 4.10 0 0 0
10/11/2010
4.23
 219,430 4.26 4.35 4.07 2,000 0 0.0
09/11/2010
4.26
 171,300 4.35 4.41 4.14 0 0 0
08/11/2010
4.35
 34,790 4.29 4.35 4.10 3,000 0 0.0
05/11/2010
4.29
 58,010 4.10 4.29 4.20 0 3,000 -0.0
04/11/2010
4.10
 59,300 4.29 4.29 4.10 0 0 0
03/11/2010
4.29
 70,650 4.38 4.38 4.17 0 0 0
02/11/2010
4.38
 29,500 4.38 4.38 4.20 0 0 0
01/11/2010
4.38
 65,120 4.23 4.41 4.10 0 0 0
29/10/2010
4.23
 625,430 4.14 4.32 4.14 3,000 0 0.0
28/10/2010
4.14
 108,420 4.14 4.26 3.98 0 0 0
27/10/2010
4.14
 378,900 4.17 4.23 3.98 0 0 0
26/10/2010
4.17
 117,740 3.98 4.17 4.01 0 0 0
25/10/2010
3.98
 80,730 3.80 3.98 3.70 0 0 0
22/10/2010
3.80
 151,050 3.64 3.80 3.70 0 0 0
21/10/2010
3.64
 37,090 3.64 3.70 3.58 0 0 0
20/10/2010
3.64
 61,760 3.70 3.80 3.61 0 0 0
19/10/2010
3.70
 94,690 3.64 3.80 3.64 0 2,000 -0.0
18/10/2010
3.64
 11,500 3.64 3.77 3.64 0 0 0
15/10/2010
3.64
 40,540 3.80 3.83 3.64 0 0 0
14/10/2010
3.80
 4,750 3.80 3.89 3.80 0 0 0
13/10/2010
3.80
 56,020 3.77 3.95 3.70 0 0 0
12/10/2010
3.77
 44,220 3.80 3.89 3.77 0 0 0
11/10/2010
3.80
 106,010 3.83 4.01 3.80 0 0 0
08/10/2010
3.83
 16,110 3.89 4.01 3.83 0 0 0
07/10/2010
3.89
 236,490 3.92 4.10 3.80 0 0 0
06/10/2010
3.92
 128,540 3.77 3.95 3.77 0 0 0
05/10/2010
3.77
 96,360 3.70 3.86 3.61 0 15,000 -0.2
04/10/2010
3.70
 119,340 3.83 3.89 3.67 0 5,000 -0.1
01/10/2010
3.83
 32,990 3.89 4.04 3.83 0 0 0
30/09/2010
3.89
 400,710 3.95 4.14 3.89 0 1,000 -0.0
29/09/2010
3.95
 50,330 4.07 4.20 3.95 0 0 0
28/09/2010
4.07
 28,110 4.14 4.32 4.07 0 0 0
27/09/2010
4.14
 30,040 4.14 4.26 4.07 0 0 0
24/09/2010
4.14
 167,420 4.14 4.26 4.04 0 0 0
23/09/2010
4.14
 58,080 4.26 4.26 4.10 0 1,000 -0.0
22/09/2010
4.26
 124,730 4.38 4.51 4.26 0 0 0
21/09/2010
4.38
 305,640 4.38 4.54 4.32 0 0 0
20/09/2010
4.38
 177,850 4.20 4.38 4.07 5,000 0 0.1
17/09/2010
4.20
 129,620 4.01 4.20 4.01 4,000 0 0.1
16/09/2010
4.01
 49,640 4.07 4.20 3.92 0 0 0
15/09/2010
4.07
 122,130 4.17 4.26 3.98 0 0 0
14/09/2010
4.17
 26,050 4.14 4.17 4.01 0 0 0
13/09/2010
4.14
 342,610 4.32 4.32 4.10 0 0 0
10/09/2010
4.32
 250,520 4.54 4.60 4.32 0 0 0
09/09/2010
4.54
 537,170 4.32 4.54 4.26 0 0 0
08/09/2010
4.32
 290,570 4.35 4.48 4.17 0 0 0
07/09/2010
4.35
 574,250 4.17 4.35 4.17 0 0 0
06/09/2010
4.17
 202,330 3.98 4.17 4.01 0 0 0
01/09/2010
3.98
 260,040 3.80 3.98 3.89 0 0 0
31/08/2010
3.80
 98,540 3.64 3.80 3.61 0 0 0
30/08/2010
3.64
 56,400 3.49 3.64 3.64 0 0 0
27/08/2010
3.49
 127,970 3.58 3.58 3.43 0 0 0
26/08/2010
3.58
 147,400 3.70 3.80 3.58 0 0 0
25/08/2010
3.70
 194,830 3.89 3.89 3.70 0 0 0
24/08/2010
3.89
 151,970 4.07 4.07 3.89 0 0 0
23/08/2010
4.07
 124,370 4.07 4.17 3.95 0 0 0
20/08/2010
4.07
 113,450 4.04 4.23 4.01 0 0 0
19/08/2010
4.04
 116,840 4.01 4.07 3.98 0 0 0
18/08/2010
4.01
 183,730 4.17 4.17 4.01 0 0 0
17/08/2010
4.17
 92,280 4.26 4.26 4.10 0 0 0
16/08/2010
4.26
 80,230 4.07 4.26 4.10 0 0 0
13/08/2010
4.07
 157,050 4.07 4.07 3.89 0 0 0
12/08/2010
4.07
 152,140 4.26 4.26 4.07 0 0 0
11/08/2010
4.26
 34,610 4.26 4.41 4.10 0 0 0
10/08/2010
4.26
 268,200 4.48 4.48 4.26 0 0 0
09/08/2010
4.48
 326,880 4.69 4.69 4.48 0 0 0
06/08/2010
4.69
 92,290 4.91 4.91 4.69 0 0 0
05/08/2010
4.91
 123,460 4.78 4.91 4.75 0 0 0
04/08/2010
4.78
 95,360 4.81 4.85 4.63 0 0 0
03/08/2010
4.81
 87,310 4.88 4.97 4.81 0 0 0
02/08/2010
4.88
 77,800 4.97 5.12 4.88 0 0 0
30/07/2010
4.97
 59,840 4.94 5.09 4.94 0 0 0
29/07/2010
4.94
 116,730 4.97 5.09 4.78 0 0 0
28/07/2010
4.97
 235,890 5.19 5.19 4.94 0 0 0
27/07/2010
5.19
 118,910 5.22 5.34 5.19 0 4,000 -0.1
26/07/2010
5.22
 133,630 5.34 5.46 5.22 0 11,000 -0.2
23/07/2010
5.34
 145,340 5.37 5.49 5.31 0 1,000 -0.0
22/07/2010
5.37
 127,780 5.46 5.49 5.37 0 0 0
21/07/2010
5.46
 124,900 5.62 5.65 5.43 0 1,000 -0.0
20/07/2010
5.62
 418,480 5.37 5.62 5.49 9,000 0 0.2
19/07/2010
5.37
 165,110 5.31 5.49 5.31 1,000 0 0.0
16/07/2010
5.31
 95,700 5.31 5.52 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |