CTCP Thiết bị Bưu điện (pot)

22.90
-1.10
(-4.58%)
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
(2025-12-29) 		2.80 13.21% 47,000 -2,100 -0.0
20.60
24
24
2 tháng
(2025-11-28) 		4.90 25.65% 303,800 -1,400 -0.0
19.10
25.60
24
3 tháng
(2025-10-29) 		2.50 11.63% 338,900 -1,700 -0.0
19.10
25.60
24
6 tháng
(2025-07-31) 		6.60 37.93% 650,400 -1,200 -0.0
17.40
25.60
24
12 tháng
(2025-02-03) 		8.61 55.99% 914,700 -2,400 -0.0
14.49
25.60
24
24 tháng
(2024-02-07) 		7.41 44.71% 1,115,199 -2,364 -0.0
14.49
25.60
24
36 tháng
(2023-02-13) 		10.13 73.03% 1,561,222 -2,344 -0.0
13.87
25.60
24
60 tháng
(2021-02-22) 		10.42 76.69% 4,239,491 -7,932 -0.2
12.30
37.73
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
18.36
 1,200 18.66 18.66 17.87 0 0 0
30/08/2023
18.66
 300 18.76 18.76 18.66 0 0 0
29/08/2023
18.76
 1,800 18.66 18.76 18.66 0 0 0
28/08/2023
18.66
 0 18.66 18.66 18.66 0 0 0
25/08/2023
18.66
 1,000 18.36 18.66 18.26 0 0 0
24/08/2023
18.36
 800 18.26 18.36 17.77 0 0 0
23/08/2023
18.26
 200 18.26 18.26 18.26 0 0 0
22/08/2023
18.26
 500 17.87 18.66 17.87 0 0 0
21/08/2023
17.87
 0 17.87 17.87 17.87 0 0 0
18/08/2023
17.87
 3,600 18.46 18.86 17.87 0 0 0
17/08/2023
18.46
 3,200 18.56 18.56 18.46 0 0 0
16/08/2023
18.56
 2,900 19.05 19.05 18.26 0 0 0
15/08/2023
19.05
 1,600 18.86 19.05 17.87 0 0 0
14/08/2023
18.86
 0 18.86 18.86 18.86 0 0 0
11/08/2023
18.86
 500 18.76 19.05 18.86 0 0 0
10/08/2023
18.76
 600 18.95 18.95 18.76 0 0 0
09/08/2023
18.95
 1,200 18.86 19.15 18.56 0 0 0
08/08/2023
18.86
 5,800 18.56 18.86 17.67 0 0 0
07/08/2023
18.56
 4,500 18.56 18.66 17.77 0 0 0
04/08/2023
18.56
 100 18.46 18.56 18.56 0 0 0
03/08/2023
18.46
 600 18.56 18.56 18.36 0 0 0
02/08/2023
18.56
 10,100 17.87 18.56 17.87 0 0 0
01/08/2023
17.87
 3,700 18.95 19.25 17.57 0 0 0
31/07/2023
18.95
 2,600 18.66 19.15 18.66 0 0 0
28/07/2023
18.66
 0 18.66 18.66 18.66 0 0 0
27/07/2023
18.66
 2,200 18.66 18.66 17.87 0 0 0
26/07/2023: Cổ tức tiền mặt tỉ lệ: 6.15%
26/07/2023
18.66
 400 18.93 19.05 18.66 0 0 0
25/07/2023
18.94
 1,300 17.41 18.94 17.51 0 0 0
24/07/2023
17.41
 5,000 17.79 18.37 17.41 0 0 0
21/07/2023
17.79
 600 18.08 18.08 17.60 0 0 0
20/07/2023
18.08
 7,800 17.98 18.08 17.03 0 0 0
19/07/2023
17.98
 300 17.70 17.98 17.79 0 0 0
18/07/2023
17.70
 900 17.51 17.89 17.70 0 0 0
17/07/2023
17.51
 2,200 18.46 18.65 17.51 0 0 0
14/07/2023
18.46
 400 18.08 18.46 18.17 0 0 0
13/07/2023
18.08
 300 17.41 18.08 17.51 0 0 0
12/07/2023
17.41
 300 17.60 17.79 17.41 0 0 0
11/07/2023
17.60
 2,000 18.08 18.75 17.60 0 0 0
10/07/2023
18.08
 6,700 18.08 18.08 17.98 0 0 0
07/07/2023
18.08
 8,900 17.60 18.08 17.31 0 0 0
06/07/2023
17.60
 200 17.98 17.98 17.31 0 0 0
05/07/2023
17.98
 200 18.17 18.17 17.22 0 0 0
04/07/2023
18.17
 800 18.17 18.17 17.41 0 0 0
03/07/2023
18.17
 100 18.17 18.17 18.17 0 0 0
30/06/2023
18.17
 8,500 18.65 18.65 17.41 0 0 0
29/06/2023
18.65
 12,356 19.42 19.42 18.65 0 0 0
28/06/2023
19.42
 1,900 19.80 19.80 19.13 0 0 0
27/06/2023
19.80
 200 19.90 19.90 19.80 0 0 0
26/06/2023
19.90
 2,500 20.85 20.85 19.90 0 0 0
23/06/2023
20.85
 1,700 21.62 21.62 20.66 0 0 0
22/06/2023
21.62
 300 20.66 21.62 20.66 0 0 0
21/06/2023
20.66
 1 20.66 20.66 20.66 0 0 0
20/06/2023
20.66
 700 20.09 20.66 20.28 0 0 0
19/06/2023
20.09
 100 20.66 20.66 20.09 0 0 0
16/06/2023
20.66
 509 20.85 20.85 19.80 0 0 0
15/06/2023
20.85
 2,527 20.09 20.85 20.28 0 0 0
14/06/2023
20.09
 300 19.80 20.09 19.51 0 0 0
13/06/2023
19.80
 20,508 20.28 20.76 19.80 0 0 0
12/06/2023
20.28
 2,700 19.42 21.62 20.28 0 0 0
09/06/2023
19.42
 3,400 19.51 19.61 19.42 0 0 0
08/06/2023
19.51
 4,600 19.04 20.57 17.31 0 0 0
07/06/2023
19.04
 6,000 17.31 19.04 18.94 0 0 0
06/06/2023
17.31
 1,200 19.23 19.23 17.31 0 0 0
05/06/2023
19.23
 4,100 18.75 19.23 16.93 0 0 0
02/06/2023
18.75
 4,400 20.66 20.66 18.75 0 0 0
01/06/2023
20.66
 2,600 20.66 20.76 19.61 0 0 0
31/05/2023
20.66
 5,306 18.84 20.66 19.13 0 0 0
30/05/2023
18.84
 5,566 17.51 19.13 17.22 0 0 0
29/05/2023
17.51
 10,510 15.97 17.51 15.02 0 0 0
26/05/2023
15.97
 3,700 15.88 15.97 14.64 0 0 0
25/05/2023
15.88
 1,918 15.88 15.97 15.30 0 0 0
24/05/2023
15.88
 4,100 15.69 16.17 14.83 0 0 0
23/05/2023
15.69
 2,600 15.02 15.78 15.40 0 0 0
22/05/2023
15.02
 933 14.83 15.11 14.73 0 0 0
19/05/2023
14.83
 7,100 15.30 16.07 14.64 0 0 0
18/05/2023
15.30
 100 15.40 15.40 15.30 0 0 0
17/05/2023
15.40
 231 16.26 16.26 15.40 0 0 0
16/05/2023
16.26
 4,017 15.50 16.26 14.83 0 0 0
15/05/2023
15.50
 100 15.02 15.50 15.50 0 0 0
12/05/2023
15.02
 2,600 15.11 15.21 15.02 0 0 0
11/05/2023
15.11
 200 15.21 15.21 14.44 0 0 0
10/05/2023
15.21
 0 15.21 15.21 15.21 0 0 0
09/05/2023
15.21
 1,600 14.44 15.21 14.44 0 0 0
08/05/2023
14.44
 1,101 15.78 15.78 14.44 0 0 0
05/05/2023
15.78
 200 14.73 15.78 14.44 0 0 0
04/05/2023
14.73
 0 14.73 14.73 14.73 0 0 0
28/04/2023
14.73
 10,000 15.69 15.69 14.73 0 0 0
27/04/2023
15.69
 200 15.59 15.69 14.54 0 0 0
26/04/2023
15.59
 4,300 15.30 15.59 14.54 0 0 0
25/04/2023
15.30
 0 15.30 15.30 15.30 0 0 0
24/04/2023
15.30
 0 15.30 15.30 15.30 0 0 0
21/04/2023
15.30
 1,100 14.64 15.30 15.11 0 0 0
20/04/2023
14.64
 200 14.73 14.73 14.64 0 0 0
19/04/2023
14.73
 13,046 14.92 15.30 14.73 0 0 0
18/04/2023
14.92
 0 14.92 14.92 14.92 0 0 0
17/04/2023
14.92
 0 14.92 14.92 14.92 0 0 0
14/04/2023
14.92
 100 15.59 15.59 14.92 0 0 0
13/04/2023
15.59
 2,200 15.50 15.59 15.50 0 0 0
12/04/2023
15.50
 404 15.50 15.50 15.50 0 0 0
11/04/2023
15.50
 172 15.50 15.50 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |