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)
23/05/2023
5.85
 43,900 6.10 6.10 5.85 0 0 0
22/05/2023
6.10
 58,700 6.18 6.18 5.89 0 0 0
19/05/2023
6.18
 46,700 6.25 6.30 5.78 0 0 0
18/05/2023
6.25
 28,800 6.25 6.40 5.99 0 0 0
17/05/2023
6.25
 60,800 6.25 6.40 6.05 0 0 0
16/05/2023
6.25
 122,800 5.85 6.25 5.81 0 0 0
15/05/2023
5.85
 109,700 6.10 6.20 5.70 0 0 0
12/05/2023
6.10
 104,500 6.03 6.43 5.87 0 0 0
11/05/2023
6.03
 237,200 5.64 6.03 5.70 0 0 0
10/05/2023
5.64
 231,900 5.28 5.64 5.30 0 0 0
09/05/2023
5.28
 21,100 5.20 5.29 5.10 0 0 0
08/05/2023
5.20
 89,100 5.08 5.29 5.09 0 0 0
05/05/2023
5.08
 18,600 5.06 5.35 5.06 0 0 0
04/05/2023
5.06
 58,200 5.08 5.10 5.04 0 0 0
28/04/2023
5.08
 132,200 5.05 5.10 5.05 3,000 0 0.0
27/04/2023
5.05
 41,900 5.07 5.07 5 0 0 0
26/04/2023
5.07
 29,800 5.07 5.07 5 0 0 -0.0
25/04/2023
5.07
 38,300 5.01 5.10 5 0 200 -0.0
24/04/2023
5.01
 100,800 5.15 5.15 5.01 0 0 0.0
21/04/2023
5.15
 50,600 5.20 5.20 5.10 0 0 0.0
20/04/2023
5.20
 4,800 5.27 5.29 5.20 0 0 0
19/04/2023
5.27
 43,900 5.09 5.39 5.11 2,000 0 0.0
18/04/2023
5.09
 36,100 5.11 5.18 5.07 0 0 -0.0
17/04/2023
5.11
 31,000 5.11 5.12 5.10 0 7,800 -0.0
14/04/2023
5.11
 44,000 5.15 5.40 5.11 0 0 0.0
13/04/2023
5.15
 48,800 5.18 5.24 5.14 0 0 0.0
12/04/2023
5.18
 116,800 5.17 5.39 5.10 0 0 0
11/04/2023
5.17
 31,600 5.34 5.34 5.10 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |