CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.80
-0.50
(-6.85%)
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
(2026-03-30) 		0.50 7.35% 568,700 1,100 0
6.80
7.84
6.80
2 tháng
(2026-03-02) 		0 0% 995,600 1,100 0
6.40
7.84
6.80
3 tháng
(2026-01-29) 		0.90 14.06% 1,447,000 1,100 0
6.40
7.84
6.80
6 tháng
(2025-10-31) 		-0.25 -3.31% 2,162,600 1,100 0
6.16
7.84
6.80
12 tháng
(2025-05-05) 		1.21 19.87% 8,236,500 -15,400 -0.1
5.62
8.58
6.80
24 tháng
(2024-05-09) 		1.45 24.79% 15,262,700 -217,900 -1.1
4.10
8.58
6.80
36 tháng
(2023-05-15) 		1.45 24.79% 35,277,600 -213,300 -1.1
4.10
8.58
6.80
60 tháng
(2021-05-25) 		1.86 34.22% 132,861,600 -194,792 11.1
3.84
46.11
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5.38
 392,600 5.30 5.40 5.15 0 0 0
24/04/2024
5.50
 6,400 5.31 5.70 5.31 1,400 0 0.0
23/04/2024
5.45
 5,400 5.50 5.51 5.36 0 1,700 -0.0
22/04/2024
5.50
 419,700 5.49 5.56 5.35 0 28,900 -0.2
19/04/2024
5.20
 13,300 5.50 5.50 5.15 0 6,100 -0.0
17/04/2024
5.50
 22,900 5.50 5.67 5.33 0 16,600 -0.1
16/04/2024
5.69
 30,900 5.60 5.69 5.32 100 12,000 -0.1
15/04/2024
5.70
 26,100 5.71 5.72 5.70 0 0 0
12/04/2024
5.81
 16,500 5.83 5.83 5.70 0 0 0
11/04/2024
5.70
 9,400 5.79 5.79 5.70 0 0 0
10/04/2024
5.80
 6,300 5.69 5.83 5.65 4,000 0 0.0
09/04/2024
5.69
 17,100 5.53 5.91 5.53 0 0 0
08/04/2024
5.53
 8,300 5.82 5.82 5.53 0 0 0
05/04/2024
5.80
 40,500 5.93 5.93 5.80 0 13,000 -0.1
04/04/2024
5.92
 13,200 6.16 6.16 5.92 0 8,600 -0.1
03/04/2024
5.98
 28,800 6.05 6.05 5.98 25,000 0 0.1
02/04/2024
6.03
 42,900 6.10 6.10 5.91 0 0 0
01/04/2024
6.05
 5,600 6.14 6.14 5.95 0 0 0
29/03/2024
5.96
 6,700 6.27 6.27 5.93 0 0 0
28/03/2024
6.08
 4,300 5.97 6.08 5.90 0 0 0
27/03/2024
6.10
 10,200 5.93 6.10 5.93 0 0 0
26/03/2024
6.05
 67,800 5.95 6.10 5.95 0 0 0
25/03/2024
5.96
 71,900 6.03 6.03 5.91 0 0 0
22/03/2024
6.03
 33,700 6.02 6.10 6 0 0 0
21/03/2024
6.16
 47,400 6.16 6.33 5.94 0 3,400 -0.0
20/03/2024
5.92
 15,400 6.17 6.19 5.90 0 0 0
19/03/2024
5.98
 42,800 6.05 6.05 5.90 0 0 0
18/03/2024
5.90
 115,700 6.10 6.10 5.83 0 0 0
15/03/2024
6.11
 91,600 6.19 6.19 5.90 0 0 0
14/03/2024
6.05
 70,800 6.03 6.18 6 0 0 0
13/03/2024
6.03
 62,900 5.92 6.08 5.90 0 0 0
12/03/2024
5.92
 25,000 5.90 5.93 5.80 0 0 0
11/03/2024
5.90
 19,600 5.81 5.90 5.80 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |