CTCP Thiết bị Bưu điện (pot)

25
-0.60
(-2.34%)
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
(2025-11-04) 		2.80 13.66% 117,500 -500 -0.0
19.10
25.60
25.60
2 tháng
(2025-10-06) 		3.40 17.09% 144,300 -300 -0.0
19.10
25.60
25.60
3 tháng
(2025-09-05) 		2.70 13.11% 228,000 600 0.0
19.10
25.60
25.60
6 tháng
(2025-06-09) 		8.61 58.60% 535,500 1,000 0.0
14.69
25.60
25.60
12 tháng
(2024-12-09) 		5.93 34.13% 761,140 -1,000 -0.0
14.49
25.60
25.60
24 tháng
(2023-12-15) 		6.22 36.42% 926,912 -964 -0.0
14.49
25.60
25.60
36 tháng
(2022-12-20) 		5.41 30.26% 1,508,079 -944 -0.0
13.87
25.60
25.60
60 tháng
(2020-12-30) 		7 42.95% 4,082,857 -3,632 -0.1
12.30
37.73
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2007
21.55
 13,700 22.01 22.01 19.97 0 0 0
20/11/2007
22.01
 15,900 22.01 22.01 21.78 0 0 0
19/11/2007
22.01
 16,400 22.20 22.20 21.55 0 0 0
16/11/2007
22.20
 23,200 22.24 22.24 21.55 0 0 0
15/11/2007
22.24
 32,100 22.66 24.33 21.78 0 0 0
14/11/2007
22.66
 48,300 20.39 22.66 20.39 0 0 0
13/11/2007
20.39
 37,400 21.78 22.24 19.74 0 0 0
12/11/2007
21.78
 28,500 22.71 22.71 21.32 0 0 0
09/11/2007
22.71
 37,500 23.40 23.40 22.24 0 0 0
08/11/2007
23.40
 38,700 24.33 24.33 23.17 0 0 0
07/11/2007
24.33
 27,400 24.10 25.03 23.64 0 0 0
06/11/2007
24.10
 39,200 24.56 24.56 23.40 0 0 0
05/11/2007
24.56
 24,000 25.49 25.49 24.10 0 0 0
02/11/2007
25.49
 45,700 25.95 26.42 25.12 0 0 0
01/11/2007
25.95
 36,900 25.54 25.95 25.58 0 0 0
31/10/2007
25.54
 50,100 26.18 26.88 25.54 0 0 0
30/10/2007
26.18
 34,600 25.77 26.42 25.40 0 300 0
29/10/2007
25.77
 67,500 26.23 26.23 25.49 0 0 0
26/10/2007
26.23
 110,400 27.67 27.81 26.00 0 0 0
25/10/2007
27.67
 89,100 27.90 28.27 27.11 1,000 0 0
24/10/2007
27.90
 83,200 27.44 28.04 27.34 0 0 0
23/10/2007
27.44
 86,200 27.81 27.81 27.20 0 0 0
22/10/2007
27.81
 71,800 29.20 30.08 27.57 0 0 0
19/10/2007
29.20
 96,900 27.34 30.12 26.51 0 0 0
18/10/2007
27.34
 108,600 28.27 28.27 27.34 5,000 0 0
17/10/2007
28.27
 102,600 29.57 32.39 27.34 0 100 0
16/10/2007
29.57
 215,100 28.78 29.57 27.95 0 0 0
15/10/2007
28.78
 163,400 26.05 28.78 26.00 0 0 0
12/10/2007
26.05
 57,200 26.42 26.42 25.95 0 0 0
11/10/2007
26.42
 58,600 26.18 26.65 25.95 0 0 0
10/10/2007
26.18
 61,100 25.72 26.18 25.49 0 0 0
09/10/2007
25.72
 55,400 25.72 26.42 25.03 0 3,600 0
08/10/2007
25.72
 65,100 26.88 27.81 25.54 200 7,400 0
05/10/2007
26.88
 137,300 27.34 27.81 26.83 0 0 0
04/10/2007
27.34
 119,800 25.72 27.34 25.95 0 0 0
03/10/2007
25.72
 88,300 25.49 26.88 24.56 0 0 0
02/10/2007
25.49
 179,700 24.70 27.11 24.79 12,000 5,000 0
01/10/2007
24.70
 127,200 23.08 24.70 23.26 21,000 0 0
28/09/2007
23.08
 94,300 22.24 23.13 21.97 0 0 0
27/09/2007
22.24
 25,900 22.38 22.71 21.92 0 0 0
26/09/2007
22.38
 67,500 22.94 24.98 22.24 0 0 0
25/09/2007
22.94
 91,900 21.55 22.94 21.09 0 0 0
24/09/2007
21.55
 94,300 20.16 21.55 19.93 0 0 0
21/09/2007
20.16
 13,000 20.25 20.34 19.93 0 0 0
20/09/2007
20.25
 46,600 20.39 20.85 20.25 10,300 0 0
19/09/2007
20.39
 36,900 19.84 20.39 19.84 0 0 0
18/09/2007
19.84
 26,100 19.74 19.93 19.51 0 0 0
17/09/2007
19.74
 16,400 19.93 19.93 19.70 0 0 0
14/09/2007
19.93
 18,400 19.97 19.97 19.74 0 0 0
13/09/2007
19.97
 27,100 20.62 20.62 19.70 0 0 0
12/09/2007
20.62
 25,500 21.04 21.78 20.62 0 0 0
11/09/2007
21.04
 83,800 19.93 21.09 19.97 0 0 0
10/09/2007
19.93
 29,900 19.37 20.16 19.23 0 0 0
07/09/2007
19.37
 25,000 18.68 19.37 18.54 0 0 0
06/09/2007
18.68
 10,800 18.77 18.82 18.63 0 0 0
05/09/2007
18.77
 17,300 19.00 19.37 18.77 0 0 0
04/09/2007
19.00
 19,200 18.26 19.00 18.07 0 0 0
31/08/2007
18.26
 13,100 18.07 18.31 18.07 0 0 0
30/08/2007
18.07
 10,500 18.07 18.07 17.89 0 0 0
29/08/2007
18.07
 12,000 18.03 18.07 17.84 0 0 0
28/08/2007
18.03
 6,200 18.31 18.31 17.89 0 0 0
27/08/2007
18.31
 10,500 18.40 18.54 18.07 0 0 0
24/08/2007
18.40
 20,200 17.75 18.40 17.84 0 0 0
23/08/2007
17.75
 7,000 18.49 18.54 17.70 0 0 0
22/08/2007
18.49
 13,400 18.72 18.91 17.61 0 0 0
21/08/2007
18.72
 15,900 18.91 18.91 18.68 0 0 0
20/08/2007
18.91
 10,400 19.37 19.37 18.77 0 0 0
17/08/2007
19.37
 6,700 19.70 19.70 19.37 0 0 0
16/08/2007
19.70
 2,700 19.70 19.70 19.46 0 0 0
15/08/2007
19.70
 3,000 19.74 19.93 19.65 0 0 0
14/08/2007
19.74
 10,300 19.70 19.84 19.60 0 0 0
13/08/2007
19.70
 7,700 19.93 19.93 19.70 0 0 0
10/08/2007
19.93
 12,700 20.30 21.09 19.00 0 0 0
09/08/2007
20.30
 26,500 19.84 20.85 19.70 0 0 0
08/08/2007: Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
08/08/2007
19.84
 19,200 18.88 20.16 19.23 0 0 0
07/08/2007
18.88
 20,900 18.80 18.93 18.28 0 0 0
06/08/2007
18.80
 14,400 19.27 19.27 18.50 0 0 0
03/08/2007
19.27
 17,800 19.83 19.83 18.41 0 0 0
02/08/2007
19.83
 10,800 20.43 20.91 19.83 0 0 0
01/08/2007
20.43
 25,900 19.62 20.43 19.79 0 0 0
31/07/2007
19.62
 23,900 19.79 20.22 19.53 0 0 0
30/07/2007
19.79
 23,400 20.52 20.52 19.36 0 0 0
27/07/2007
20.52
 14,200 20.86 21.08 20.22 0 0 0
26/07/2007
20.86
 16,900 21.25 21.51 20.73 0 0 0
25/07/2007
21.25
 11,200 21.16 21.38 19.27 0 0 0
24/07/2007
21.16
 6,500 21.51 21.72 21.16 0 0 0
23/07/2007
21.51
 10,100 22.20 22.37 20.22 0 0 0
20/07/2007
22.20
 22,500 21.60 22.80 21.72 0 0 0
19/07/2007
21.60
 20,000 21.68 21.68 21.29 0 0 0
18/07/2007
21.68
 8,300 21.85 21.85 21.51 0 0 0
17/07/2007
21.85
 11,900 21.55 21.85 21.51 0 0 0
16/07/2007
21.55
 13,400 21.94 21.94 21.29 0 0 0
13/07/2007
21.94
 23,500 21.72 22.20 21.47 0 0 0
12/07/2007
21.72
 17,600 22.80 23.06 21.51 0 0 0
11/07/2007
22.80
 29,300 22.07 23.40 22.58 0 0 0
10/07/2007
22.07
 34,600 20.99 22.37 20.86 0 0 0
09/07/2007
20.99
 23,000 20.56 21.04 20.13 0 0 0
06/07/2007
20.56
 27,000 20.26 20.65 20.18 0 0 0
05/07/2007
20.26
 18,500 21.34 22.33 19.36 0 0 0
04/07/2007
21.34
 26,900 19.62 21.34 19.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |