CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.91
-0.09
(-1.29%)
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) 		0.30 4.48% 477,400 0 0
6.61
7.34
6.91
2 tháng
(2026-01-12) 		0.49 7.53% 982,500 0 0
6.40
7.34
6.91
3 tháng
(2025-12-15) 		0.20 2.94% 1,213,400 0 0
6.16
7.34
6.91
6 tháng
(2025-09-15) 		-1.29 -15.56% 2,637,300 400 0.0
6.16
8.29
6.91
12 tháng
(2025-03-18) 		1.37 24.33% 8,648,300 -102,000 -0.6
5.12
8.58
6.91
24 tháng
(2024-03-25) 		1.04 17.45% 16,532,500 -270,400 -1.4
4.10
8.58
6.91
36 tháng
(2023-03-29) 		2.06 41.70% 37,163,600 -192,000 -0.7
4.10
8.58
6.91
60 tháng
(2021-04-08) 		1.94 38.46% 132,333,900 -195,892 11.1
3.84
46.11
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
5.90
 22,100 5.90 5.90 5.90 0 100 -0.0
07/03/2024
5.90
 44,400 5.82 5.90 5.76 0 100 -0.0
06/03/2024
5.93
 9,300 5.93 5.95 5.93 0 100 -0.0
05/03/2024
5.93
 20,700 5.82 5.95 5.76 0 0 0
04/03/2024
5.82
 28,100 5.91 6.10 5.80 0 0 0
01/03/2024
5.92
 20,800 5.93 5.98 5.81 0 100 -0.0
29/02/2024
5.93
 58,000 5.91 5.95 5.80 0 0 0
28/02/2024
5.93
 11,000 5.90 6.09 5.90 0 0 0
27/02/2024
6.10
 15,800 6.17 6.17 5.89 0 0 0
26/02/2024
5.99
 18,300 6 6.05 5.87 0 200 -0.0
23/02/2024
6
 86,300 5.86 6.19 5.86 3,100 200 0.0
22/02/2024
5.85
 37,300 5.84 5.98 5.84 0 100 -0.0
21/02/2024
5.84
 21,200 5.82 5.86 5.82 0 0 0
20/02/2024
5.82
 37,100 5.75 5.88 5.75 900 0 0.0
19/02/2024
5.79
 39,100 5.72 5.82 5.71 0 9,300 -0.1
16/02/2024
5.79
 5,300 5.70 5.80 5.70 0 0 0
15/02/2024
5.79
 17,400 5.76 5.79 5.74 0 0 0
07/02/2024
5.76
 12,800 5.79 5.80 5.75 0 0 0
06/02/2024
5.76
 30,500 5.65 5.80 5.65 0 0 0
05/02/2024
5.65
 4,700 5.60 5.70 5.60 0 0 0
02/02/2024
5.64
 15,000 5.80 5.80 5.52 0 0 0
01/02/2024
5.62
 11,300 5.79 5.79 5.62 0 0 0
31/01/2024
5.70
 29,500 5.57 5.70 5.47 0 700 -0.0
30/01/2024
5.56
 61,400 5.71 5.71 5.56 0 0 0
29/01/2024
5.71
 15,800 5.65 5.85 5.65 0 0 0
26/01/2024
5.78
 2,600 5.85 5.85 5.67 0 0 0
25/01/2024
5.74
 8,800 5.75 5.75 5.65 0 0 0
24/01/2024
5.65
 18,300 5.65 5.83 5.65 0 0 0
23/01/2024
5.65
 10,100 5.67 5.75 5.65 700 0 0.0
22/01/2024
5.78
 200 5.83 5.83 5.78 0 0 0
19/01/2024
5.82
 3,500 5.81 5.85 5.67 300 0 0.0
18/01/2024
5.63
 3,400 5.65 5.75 5.63 0 0 0
17/01/2024
5.62
 17,600 5.91 5.91 5.60 8,000 0 0.0
16/01/2024
5.80
 400 5.89 5.89 5.80 0 0 0
15/01/2024
5.60
 25,500 5.90 5.90 5.60 200 0 0.0
12/01/2024
5.90
 84,400 5.94 5.99 5.53 0 0 0
11/01/2024
5.94
 17,900 6.09 6.09 5.84 7,000 0 0.0
10/01/2024
6.09
 6,800 5.96 6.09 5.95 0 0 0
09/01/2024
6.09
 47,300 6 6.10 5.98 0 0 0
08/01/2024
5.97
 23,600 5.91 6.12 5.91 0 0 0
05/01/2024
6.08
 20,100 6.12 6.12 5.82 0 0 0
04/01/2024
6.08
 40,800 6 6.09 5.91 0 0 0
03/01/2024
6.02
 21,100 5.93 6.23 5.91 0 0 0
02/01/2024
6.02
 7,700 6.03 6.04 5.91 0 0 0
29/12/2023
6.02
 11,900 6.01 6.14 6.01 0 0 0
28/12/2023
6.01
 29,600 6.19 6.19 6 0 0 0
27/12/2023
6.05
 31,900 6.12 6.15 6.05 0 0 0
26/12/2023
6.10
 23,500 6.12 6.20 6.10 0 0 0
25/12/2023
6.15
 39,800 6.11 6.20 6.10 5,200 0 0.0
22/12/2023
6.15
 20,600 6.45 6.45 6.10 0 0 0
21/12/2023
6.20
 19,900 6.18 6.20 6.12 0 0 0
20/12/2023
6.17
 9,700 6.28 6.28 6.15 0 0 0
19/12/2023
6.22
 61,900 6.25 6.25 6.10 0 0 0
18/12/2023
6.25
 21,800 6.30 6.30 6.15 0 0 0
15/12/2023
6.20
 25,000 6.20 6.29 6.10 1,800 0 0.0
14/12/2023
6.20
 78,900 6.31 6.34 6.20 12,000 0 0.1
13/12/2023
6.30
 96,600 6.45 6.46 6.30 5,000 0 0.0
12/12/2023
6.45
 109,500 6.10 6.45 6.10 0 0 0
11/12/2023
6.21
 57,900 6.49 6.49 6.06 0 0 0
08/12/2023
6.49
 234,800 6.54 6.54 6.12 23,300 300 0.1
07/12/2023
6.12
 170,800 6.12 6.12 6.12 0 200 -0.0
06/12/2023
5.72
 112,700 5.90 5.90 5.70 0 0 0
05/12/2023
5.71
 31,700 5.71 5.75 5.61 0 0 0
04/12/2023
5.71
 30,000 5.62 5.75 5.61 2,000 0 0.0
01/12/2023
5.58
 13,400 5.60 5.80 5.58 2,800 0 0.0
30/11/2023
5.66
 59,400 5.75 5.85 5.60 1,000 0 0.0
29/11/2023
5.70
 55,200 5.78 5.78 5.51 0 0 0
28/11/2023
5.65
 69,600 5.49 5.70 5.49 0 0 0
27/11/2023
5.49
 11,900 5.55 5.87 5.48 0 0 0
24/11/2023
5.55
 38,400 5.48 5.55 5.44 0 0 0
23/11/2023
5.50
 15,600 5.59 5.70 5.50 0 0 0
22/11/2023
5.50
 29,500 5.50 5.65 5.46 0 0 0
21/11/2023
5.59
 24,500 5.46 5.75 5.46 0 0 0
20/11/2023
5.60
 13,000 5.63 5.63 5.55 1,000 0 0.0
17/11/2023
5.66
 58,500 5.70 5.72 5.52 0 0 0
16/11/2023
5.72
 33,900 5.52 5.72 5.52 0 0 0
15/11/2023
5.51
 46,400 5.55 5.88 5.51 2,000 0 0.0
14/11/2023
5.55
 16,300 5.55 5.78 5.50 0 0 0
13/11/2023
5.50
 35,500 5.82 5.82 5.50 0 0 0
10/11/2023
5.45
 17,600 5.54 5.70 5.45 0 0 0
09/11/2023
5.76
 55,100 5.61 5.82 5.60 3,000 0 0.0
08/11/2023
5.60
 24,200 5.45 5.60 5.32 0 0 0
07/11/2023
5.45
 6,800 5.47 5.47 5.45 1,800 0 0.0
06/11/2023
5.47
 46,700 5.40 5.59 5.36 9,100 0 0.0
03/11/2023
5.40
 37,600 5.63 5.69 5.39 6,000 0 0.0
02/11/2023
5.63
 11,600 5.29 5.65 5.33 0 0 0
01/11/2023
5.29
 53,100 4.95 5.29 5.29 0 0 0
31/10/2023
4.95
 18,300 5.30 5.35 4.93 0 7,000 -0.0
30/10/2023
5.30
 61,700 5.68 5.68 5.30 0 7,400 -0.0
27/10/2023
5.68
 36,100 5.75 5.75 5.45 0 6,500 -0.0
26/10/2023
5.75
 101,500 6.02 6.02 5.60 500 100 0.0
25/10/2023
6.02
 23,000 6.04 6.30 6 0 0 0
24/10/2023
6.04
 13,000 6.25 6.25 5.99 0 0 0
23/10/2023
6.25
 41,900 6.30 6.30 6 0 0 0
20/10/2023
6.30
 50,500 6.02 6.30 5.80 0 0 0
19/10/2023
6.02
 66,300 5.90 6.02 5.80 0 0 0
18/10/2023
5.90
 84,900 5.95 6.14 5.87 0 0 0
17/10/2023
5.95
 51,200 6.04 6.05 5.95 0 0 0
16/10/2023
6.04
 42,500 6.10 6.17 5.91 0 0 0
13/10/2023
6.10
 34,800 6.10 6.20 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |