CTCP Đầu tư và Xây dựng Bưu điện (ptc)

6.40
-0.05
(-0.78%)
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) 		0.29 4.71% 321,600 0 0
6.16
6.74
6.45
2 tháng
(2025-11-28) 		-0.70 -9.79% 539,000 0 0
6.16
7.30
6.45
3 tháng
(2025-10-29) 		-1.32 -16.99% 707,600 0 0
6.16
7.79
6.45
6 tháng
(2025-07-31) 		-1.15 -15.13% 4,141,000 -8,000 -0.1
6.16
8.58
6.45
12 tháng
(2025-02-03) 		2.24 53.21% 9,933,700 -141,200 -0.8
4.21
8.58
6.45
24 tháng
(2024-02-07) 		0.69 11.98% 16,774,200 -279,900 -1.5
4.10
8.58
6.45
36 tháng
(2023-02-13) 		1.65 34.37% 38,081,400 -121,300 -0.1
4.10
8.58
6.45
60 tháng
(2021-02-22) 		1.28 24.84% 131,753,300 -195,992 11.1
3.84
46.11
6.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
5.34
 109,700 5.44 5.50 5.06 3,000 0 0.0
07/04/2023
5.44
 94,500 5.44 5.53 5.20 0 0 0.1
06/04/2023
5.44
 291,000 5.09 5.44 5.12 20,000 0 0.1
05/04/2023
5.09
 42,100 5.08 5.13 5 0 0 0.0
04/04/2023
5.08
 145,900 5.08 5.10 4.99 2,400 0 0.0
03/04/2023
5.08
 209,400 5.04 5.13 4.96 0 0 0.0
31/03/2023
5.04
 68,700 5 5.06 5 0 0 0.0
30/03/2023
5
 67,900 4.94 5.10 4.95 0 0 0.0
29/03/2023
4.94
 30,800 5.10 5.10 4.94 0 0 0.0
28/03/2023
5.10
 46,800 5.01 5.12 5.01 7,300 0 0.0
27/03/2023
5.01
 46,900 5 5.16 5 3,000 0 0.0
24/03/2023
5
 50,000 5.09 5.19 4.82 12,100 0 0.1
23/03/2023
5.09
 105,800 4.81 5.14 4.82 3,000 0 0.0
22/03/2023
4.81
 84,800 4.50 4.81 4.60 15,000 0 0.1
21/03/2023
4.50
 70,600 4.83 4.89 4.50 5,000 0 0.0
20/03/2023
4.83
 12,500 4.87 4.89 4.71 0 0 0.0
17/03/2023
4.87
 59,200 4.87 5.09 4.62 0 0 0.0
16/03/2023
4.87
 16,700 4.98 4.98 4.87 3,000 0 0.0
15/03/2023
4.98
 46,000 4.98 5.12 4.90 0 0 0.0
14/03/2023
4.98
 27,600 4.93 4.98 4.83 0 0 0.0
13/03/2023
4.93
 21,800 4.93 4.99 4.84 0 0 0.0
10/03/2023
4.93
 29,500 4.91 4.99 4.93 0 0 0.0
09/03/2023
4.91
 18,000 4.94 5.10 4.82 0 0 0.0
08/03/2023
4.94
 22,700 4.90 4.95 4.90 8,000 7,700 0.0
07/03/2023
4.90
 25,600 4.91 5.10 4.70 0 0 0.0
06/03/2023
4.91
 12,100 4.87 5.07 4.90 0 0 0.0
03/03/2023
4.87
 17,300 5.08 5.08 4.87 0 0 0.0
02/03/2023
5.08
 2,000 5.03 5.10 4.99 0 0 0.0
01/03/2023
5.03
 16,900 5 5.03 4.91 0 0 0.0
28/02/2023
5
 17,800 4.95 5.20 4.95 0 0 0.0
27/02/2023
4.95
 17,400 5 5.18 4.92 0 0 0.0
24/02/2023
5
 22,300 5.10 5.20 5 0 0 0.0
23/02/2023
5.10
 120,500 5.20 5.20 4.92 4,000 0 0.0
22/02/2023
5.20
 211,200 5.40 5.40 5.13 0 0 0.0
21/02/2023
5.40
 82,500 5.38 5.75 5.30 0 0 0.0
20/02/2023
5.38
 90,700 5.30 5.50 5.30 1,000 0 0.0
17/02/2023
5.30
 99,100 5.30 5.35 5.20 17,000 0 0.1
16/02/2023
5.30
 126,500 4.99 5.30 5 0 0 0.0
15/02/2023
4.99
 17,200 4.81 5.06 4.70 0 0 0.0
14/02/2023
4.81
 23,500 4.80 5 4.81 0 0 0.0
13/02/2023
4.80
 144,500 5.10 5.10 4.75 0 0 0.0
10/02/2023
5.10
 8,700 5.14 5.29 5.05 0 0 0.0
09/02/2023
5.14
 55,300 5.16 5.20 4.97 800 0 0.0
08/02/2023
5.16
 28,500 5.13 5.16 4.80 0 200 -0.0
07/02/2023
5.13
 24,700 5.15 5.20 5.08 0 0 0.0
06/02/2023
5.15
 15,300 5.23 5.29 5.03 0 0 0.0
03/02/2023
5.23
 57,500 5.23 5.48 5.11 0 0 0.0
02/02/2023
5.23
 84,200 5.40 5.40 5.20 0 0 0.0
01/02/2023
5.40
 195,900 5.68 5.76 5.40 5,000 0 0.0
31/01/2023
5.68
 166,500 5.68 5.76 5.30 3,000 0 0.0
30/01/2023
5.68
 119,700 5.49 5.68 5.50 3,800 0 0.0
27/01/2023
5.49
 28,100 5.39 5.50 5.39 3,200 0 0.0
19/01/2023
5.39
 21,300 5.38 5.40 5.10 0 0 0.0
18/01/2023
5.38
 33,300 5.24 5.38 5.01 8,000 0 0.0
17/01/2023
5.24
 25,100 5.11 5.27 5.12 5,000 0 0.0
16/01/2023
5.11
 24,900 5.26 5.27 5.11 0 0 0.0
13/01/2023
5.26
 116,400 5.26 5.49 5.21 200 0 0.0
12/01/2023
5.26
 86,500 5.29 5.30 5.10 0 0 -0.0
11/01/2023
5.29
 97,100 5.30 5.48 5.10 0 0 -0.0
10/01/2023
5.30
 27,200 5.30 5.43 5.06 0 1,100 -0.0
09/01/2023
5.30
 151,100 5.16 5.40 5.05 0 4,300 -0.0
06/01/2023
5.16
 33,800 5.53 5.54 5.16 0 5,700 -0.0
05/01/2023
5.53
 27,300 5.30 5.56 5.30 0 11,500 -0.1
04/01/2023
5.30
 191,400 5.58 5.72 5.30 15,000 10,800 0.0
03/01/2023
5.58
 61,900 5.28 5.60 5.33 2,200 13,600 -0.1
30/12/2022
5.28
 39,600 5.45 5.82 5.13 27,000 11,100 0.1
29/12/2022
5.45
 171,400 5.10 5.45 4.98 23,100 14,900 0.0
28/12/2022
5.10
 71,100 5.10 5.10 4.91 800 11,400 -0.1
27/12/2022
5.10
 31,400 5.02 5.10 4.97 7,000 10,200 -0.0
26/12/2022
5.02
 157,500 5.39 5.39 5.02 0 29,200 -0.1
23/12/2022
5.39
 78,400 5.42 5.59 5.39 100 7,600 -0.0
22/12/2022
5.42
 141,300 5.74 5.88 5.34 8,400 7,200 0.0
21/12/2022
5.74
 168,000 6.17 6.17 5.74 0 5,800 -0.0
20/12/2022
6.17
 202,600 6.63 6.99 6.17 5,000 3,400 0.0
19/12/2022
6.63
 269,300 6.20 6.63 6.50 41,000 0 0.3
16/12/2022
6.20
 243,100 5.80 6.20 5.79 0 4,100 -0.0
15/12/2022
5.80
 65,600 5.95 6.02 5.79 0 4,000 -0.0
14/12/2022
5.95
 41,900 6 6.04 5.88 0 4,700 -0.0
13/12/2022
6
 76,300 6 6 5.88 0 4,600 -0.0
12/12/2022
6
 115,100 6.04 6.28 5.95 0 4,300 -0.0
09/12/2022
6.04
 99,800 6.04 6.10 6 0 4,100 -0.0
08/12/2022
6.04
 212,400 6.03 6.25 5.91 0 4,200 -0.0
07/12/2022
6.03
 128,200 6.10 6.27 5.90 0 3,800 -0.0
06/12/2022
6.10
 141,700 6.38 6.82 6.01 0 3,700 -0.0
05/12/2022
6.38
 159,800 5.98 6.39 6.06 0 4,000 -0.0
02/12/2022
5.98
 145,400 6.06 6.06 5.66 0 3,100 -0.0
01/12/2022
6.06
 230,300 5.91 6.24 5.50 0 3,700 -0.0
30/11/2022
5.91
 52,000 5.72 6 5.73 0 4,300 -0.0
29/11/2022
5.72
 167,200 5.36 5.73 5.36 200 2,500 -0.0
28/11/2022
5.36
 117,100 5.01 5.36 5.06 0 300 -0.0
25/11/2022
5.01
 85,200 5 5.18 4.86 0 2,900 -0.0
24/11/2022
5
 142,700 5 5 4.65 0 2,580 -0.0
23/11/2022
5
 120,000 4.99 5.15 4.85 0 3,400 -0.0
22/11/2022
4.99
 160,900 4.67 4.99 4.51 0 2,000 -0.0
21/11/2022
4.67
 180,600 4.37 4.67 4.09 0 1,400 -0.0
18/11/2022
4.37
 70,400 4.37 4.40 4.18 6,000 7,800 -0.0
17/11/2022
4.37
 99,200 4.10 4.38 4.10 4,600 0 0.0
16/11/2022
4.10
 126,600 3.84 4.10 3.58 23,800 0 0.1
15/11/2022
3.84
 184,400 4.12 4.12 3.84 10,140 0 0.0
14/11/2022
4.12
 81,200 4.43 4.43 4.12 4,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |