CTCP Thiết bị Bưu điện (pot)

21.60
0.40
(1.89%)
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
(2026-02-11) 		1.20 6% 144,500 400 0.0
19.40
21.60
21.60
2 tháng
(2026-01-12) 		-1.30 -5.78% 228,700 -700 -0.0
19.20
24
21.60
3 tháng
(2025-12-15) 		1.10 5.47% 275,800 0 -0.0
19.20
24
21.60
6 tháng
(2025-09-15) 		-1.80 -7.83% 610,700 600 0.0
19.10
25.60
21.60
12 tháng
(2025-03-18) 		4.52 27.13% 996,300 -1,100 -0.0
14.49
25.60
21.60
24 tháng
(2024-03-25) 		3.43 19.30% 1,285,768 -964 -0.0
14.49
25.60
21.60
36 tháng
(2023-03-29) 		6.09 40.27% 1,714,288 -944 -0.0
14.31
25.60
21.60
60 tháng
(2021-04-08) 		7.53 55.04% 4,374,987 -6,532 -0.1
12.30
37.73
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2007
19.62
 26,000 20.00 20.00 19.01 0 0 0
02/07/2007
20.00
 19,200 22.33 22.33 20.00 0 0 0
29/06/2007
22.33
 21,400 22.11 22.33 21.72 0 0 0
28/06/2007
22.11
 15,700 22.80 22.80 21.94 0 0 0
27/06/2007
22.80
 30,800 23.44 23.66 22.24 0 0 0
26/06/2007
23.44
 17,400 23.75 23.75 23.23 0 0 0
25/06/2007
23.75
 18,100 23.96 23.96 23.44 0 0 0
22/06/2007
23.96
 27,000 23.70 24.09 23.88 0 0 0
21/06/2007
23.70
 32,500 23.70 24.09 23.66 0 0 0
20/06/2007
23.70
 33,900 24.31 24.31 23.66 0 0 0
19/06/2007
24.31
 24,800 24.91 24.91 22.71 0 0 0
18/06/2007
24.91
 9,500 24.95 25.04 24.52 0 0 0
15/06/2007
24.95
 16,500 24.95 25.17 24.86 0 0 0
14/06/2007
24.95
 14,600 25.08 25.38 24.86 0 0 0
13/06/2007
25.08
 14,300 25.38 25.38 25.08 0 0 0
12/06/2007
25.38
 13,100 25.38 25.38 24.95 0 0 0
11/06/2007
25.38
 6,000 25.64 26.24 24.95 0 0 0
08/06/2007
25.64
 11,600 25.85 26.03 25.64 0 0 0
07/06/2007
25.85
 28,800 26.03 26.24 25.81 0 0 0
06/06/2007
26.03
 35,100 25.68 26.76 25.38 0 0 0
05/06/2007
25.68
 44,900 26.24 26.24 25.38 0 0 0
04/06/2007
26.24
 9,300 26.28 26.54 26.24 0 0 0
01/06/2007
26.28
 21,700 26.89 26.89 26.28 0 0 0
31/05/2007
26.89
 41,800 26.50 26.89 26.24 0 0 0
30/05/2007
26.50
 57,400 27.10 27.27 25.38 0 0 0
29/05/2007
27.10
 26,100 27.57 27.75 27.02 0 0 0
28/05/2007
27.57
 72,100 27.75 27.96 27.10 0 0 0
25/05/2007
27.75
 120,700 27.40 27.75 26.50 0 0 0
24/05/2007
27.40
 25,700 28.09 28.39 26.93 0 0 0
23/05/2007
28.09
 131,100 27.23 29.90 27.75 0 0 0
22/05/2007
27.23
 106,500 27.32 27.32 27.02 0 0 0
21/05/2007
27.32
 23,900 27.10 27.32 26.93 0 0 0
18/05/2007
27.10
 22,100 27.32 27.53 26.89 0 0 0
17/05/2007
27.32
 52,500 27.53 27.53 26.89 0 0 0
16/05/2007
27.53
 27,800 27.75 27.96 27.36 0 0 0
15/05/2007
27.75
 49,800 27.88 28.39 27.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |