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) 		-0.31 -4.91% 19,000 0 0
5.60
7
5.60
2 tháng
(2026-05-29) 		-0.55 -8.40% 121,500 0 0
5.60
7
5.60
3 tháng
(2026-04-29) 		-0.80 -11.76% 151,400 3,300 0
5.60
7
5.60
6 tháng
(2026-01-29) 		-0.40 -6.25% 1,594,300 3,700 0
5.60
7.84
5.60
12 tháng
(2025-08-04) 		-1.61 -21.16% 5,675,500 -4,500 -0.1
5.60
8.58
5.60
24 tháng
(2024-08-07) 		1.13 23.20% 13,912,700 -217,000 -1.1
4.10
8.58
5.60
36 tháng
(2023-08-14) 		-1.62 -21.26% 26,500,300 -137,600 -0.6
4.10
8.58
5.60
60 tháng
(2021-08-23) 		0.67 12.50% 132,826,600 -196,592 11.0
3.84
46.11
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
5.14
 6,200 5 5.14 4.85 0 0 0
18/09/2024
5.12
 11,800 5.16 5.17 5.09 0 0 0
17/09/2024
5.09
 32,700 4.99 5.09 4.99 0 0 0
16/09/2024
5
 4,900 4.82 5.10 4.70 0 0 0
13/09/2024
4.78
 5,900 4.99 5.05 4.78 0 0 0
12/09/2024
5.03
 6,100 5 5.08 4.70 0 0 0
11/09/2024
4.96
 8,300 5 5 4.96 0 0 0
10/09/2024
5
 3,100 5.12 5.12 5 0 0 0
09/09/2024
5.13
 15,200 5.17 5.22 5 0 0 0
06/09/2024
5.18
 30,000 5.06 5.18 5.05 0 0 0
05/09/2024
5.12
 4,100 5.29 5.29 5.06 0 0 0
04/09/2024
5.18
 3,200 5.20 5.20 5.10 0 0 0
30/08/2024
5.30
 1,000 5.37 5.37 5.28 0 0 0
29/08/2024
5.31
 14,900 5.09 5.39 5.09 0 0 0
28/08/2024
5.09
 2,600 5.29 5.29 5.09 0 0 0
27/08/2024
5.29
 24,900 5.21 5.38 5.09 0 0 0
26/08/2024
5.28
 16,600 5.45 5.47 5.21 0 0 0
23/08/2024
5.32
 10,800 5.32 5.33 5.25 0 0 0
22/08/2024
5.32
 18,400 5.36 5.50 5.21 0 0 0
21/08/2024
5.32
 11,100 5.36 5.36 5.15 0 0 0
20/08/2024
5.25
 23,800 5.24 5.35 5.20 0 0 0
19/08/2024
5.09
 21,500 5.10 5.14 4.95 200 0 0.0
16/08/2024
4.90
 16,700 4.80 4.90 4.79 0 0 0
15/08/2024
4.73
 6,300 4.85 4.85 4.73 0 0 0
14/08/2024
4.74
 7,600 4.81 4.81 4.72 0 0 0
13/08/2024
4.78
 10,200 4.80 4.80 4.70 0 0 0
12/08/2024
4.80
 34,100 4.85 4.86 4.70 5,000 0 0.0
09/08/2024
4.86
 18,200 4.86 4.90 4.80 0 0 0
08/08/2024
4.87
 14,700 4.70 4.92 4.70 0 0 0
07/08/2024
4.87
 6,300 4.87 4.89 4.87 0 0 0
06/08/2024
4.87
 49,100 5.13 5.13 4.50 0 0 0
05/08/2024
4.80
 24,800 5.10 5.10 4.75 0 0 0
02/08/2024
5.10
 3,500 5.07 5.42 5.07 0 0 0
01/08/2024
5.30
 13,500 5.31 5.43 5.30 0 0 0
31/07/2024
5.31
 9,400 5.35 5.44 5.30 0 0 0
30/07/2024
5.35
 35,800 5.43 5.48 5.32 13,000 0 0.1
29/07/2024
5.50
 20,800 5.41 5.65 5.40 13,000 0 0.1
26/07/2024
5.50
 5,500 5.40 5.50 5.25 0 0 0
25/07/2024
5.60
 5,700 5.40 5.60 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |