Tổng Công ty cổ phần Bảo hiểm Bưu điện (pti)

18.70
-0.30
(-1.58%)
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
(2026-08-18) 		-1.90 -9.09% 8,700 -300 -0.0
18.50
33.40
18.70
2 tháng
(2026-07-20) 		-4.30 -18.45% 81,800 -300 -0.0
18.20
33.40
18.70
3 tháng
(2026-06-19) 		-7 -26.92% 93,000 -300 -0.0
18.20
33.40
18.70
6 tháng
(2026-03-23) 		-10.90 -36.45% 228,500 -200 -0.0
18.20
33.40
18.70
12 tháng
(2025-09-22) 		-6.50 -25.49% 896,400 -12,000 -0.4
18.20
42
18.70
24 tháng
(2024-09-27) 		-2.67 -12.31% 2,849,404 -21,762 -0.9
13.20
42
18.70
36 tháng
(2023-10-03) 		-1.20 -5.94% 4,224,368 -66,219 -2.5
13.20
42
18.70
60 tháng
(2021-10-13) 		-6.53 -25.59% 10,512,779 -62,856 9.7
13.20
49.33
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
25
 5,100 26.53 26.53 25 0 0 0
10/01/2024
26.60
 300 26.60 26.60 26.60 0 0 0
09/01/2024
26.67
 7,013 27.27 27.27 26.67 0 0 0
08/01/2024
26.27
 0 26.27 26.27 26.27 0 0 0
05/01/2024
26.27
 1,400 25 26.27 24.80 0 0 0
04/01/2024
25
 5,307 24.67 25 24.53 100 0 0.0
03/01/2024
25.47
 7,400 26.60 26.60 25 0 0 0
02/01/2024
25.13
 1,703 24.67 25.27 24.53 3 100 -0.0
01/01/2024
24.47
 12,329 25.33 25.33 24.47 0 0 0
29/12/2023
24.47
 12,329 25.33 25.33 24.47 0 0 0
28/12/2023
26.67
 300 26.67 26.67 26.67 0 0 0
27/12/2023
25.80
 34,300 26.67 26.73 25.80 0 0 0
26/12/2023
27.87
 3,600 26.67 27.87 26.67 0 0 0
25/12/2023
26.20
 14 26.20 26.20 26.20 0 0 0
22/12/2023
28.33
 3,200 28.33 28.33 28.33 0 0 0
21/12/2023
31.20
 3 31.20 31.20 31.20 0 0 0
20/12/2023
28.93
 14,400 26.13 28.93 24.73 0 200 -0.0
19/12/2023
26.73
 299 26.73 26.73 26.73 0 0 0
18/12/2023
28.87
 15,462 28.87 28.93 28.87 0 100 -0.0
15/12/2023
32
 271 32 32 32 0 0 0
14/12/2023
32
 10,534 28.27 32 28.27 0 0 0
13/12/2023
29.93
 800 33.33 33.33 29.93 0 0 0
12/12/2023
33.20
 10,758 31.40 33.20 28.40 0 0 0
11/12/2023
31.40
 5,957 33.60 33.60 31.33 0 0 0
08/12/2023
34.67
 45,656 37.33 37.33 34.67 0 0 0
07/12/2023
37.33
 49,173 40.60 40.60 33.60 0 0 0
06/12/2023
37.33
 10,000 35.73 38 35.73 0 0 0
05/12/2023
35.73
 41,783 32.67 35.73 32.67 0 0 0
04/12/2023
32.67
 3,066 27.47 32.67 27.47 0 0 0
01/12/2023
30
 0 30 30 30 0 0 0
30/11/2023
30
 82,810 34 35.60 30 300 0 0.0
29/11/2023
33.33
 601 33.33 33.33 33.33 0 0 0
28/11/2023
33.33
 2,100 32 33.33 32 0 0 0
27/11/2023
32.93
 2,020 30 32.93 27.40 0 0 0
24/11/2023
30
 7,476 26.87 30 26.87 0 0 0
23/11/2023
29.80
 890 27.47 29.80 27.47 0 100 -0.0
22/11/2023
27.33
 1,900 25.87 27.33 25.87 0 100 -0.0
21/11/2023
25.87
 0 25.87 25.87 25.87 0 0 0
20/11/2023
25.87
 0 25.87 25.87 25.87 0 0 0
17/11/2023
25.87
 20 25.87 25.87 25.87 0 0 0
16/11/2023
25.87
 0 25.87 25.87 25.87 0 0 0
15/11/2023
25.87
 11,800 25.67 25.87 25.67 0 0 0
14/11/2023
25.87
 0 25.87 25.87 25.87 0 0 0
13/11/2023
25.87
 8,641 25.87 25.87 25.47 0 0 0
10/11/2023
25.87
 11,540 24.67 25.87 24.67 0 200 -0.0
09/11/2023
25.87
 0 25.87 25.87 25.87 0 0 0
08/11/2023
25.87
 17,381 25.33 25.87 24 0 200 -0.0
07/11/2023
20.40
 1,000 20.67 20.67 20.40 0 0 0
06/11/2023
25
 721 24.67 25 24.67 0 0 0
03/11/2023
24.67
 20 24.67 24.67 24.67 0 0 0
02/11/2023
24.67
 1,275 23.33 24.67 23.33 0 0 0
01/11/2023
23.33
 20 23.33 23.33 23.33 0 0 0
31/10/2023
23.33
 11,800 23.33 23.40 23.33 100 0 0.0
30/10/2023
23.33
 1,000 23.33 23.33 23.33 0 0 0
27/10/2023
13.20
 1,100 11.60 13.20 11.53 0 0 0
26/10/2023
24
 27,000 23.40 24 22.67 0 100 -0.0
25/10/2023
23.53
 11,773 23.40 23.53 23.33 0 0 0
24/10/2023
23.47
 6,724 23.33 23.60 23.33 0 0 0
23/10/2023
22.53
 21,050 22.60 22.67 22.53 0 0 0
20/10/2023
22.47
 13,936 23 23.27 22.47 0 0 0
19/10/2023
22.53
 8,100 21.07 22.53 21.07 0 0 0
18/10/2023
21.13
 800 19.73 21.13 19.67 0 0 0
17/10/2023
20.67
 1,000 20.67 20.67 20.67 200 0 0.0
16/10/2023
20.67
 400 20.67 20.67 20.67 400 0 0.0
13/10/2023
20.67
 511 20.67 20.67 20.67 0 0 0
12/10/2023
21.27
 0 21.27 21.27 21.27 0 0 0
11/10/2023
21.27
 1,000 21.27 21.27 21.27 0 0 0
10/10/2023
20.53
 0 20.53 20.53 20.53 0 0 0
09/10/2023
20.53
 200 20.53 20.53 20.53 0 0 0
06/10/2023
20.53
 32,352 20.47 20.53 18.93 500 0 0.0
05/10/2023
20.33
 100 20.33 20.33 20.33 100 0 0.0
04/10/2023
20.20
 76 20.20 20.20 20.20 0 0 0
03/10/2023
20.20
 10,800 20.07 20.27 20.07 0 0 0
02/10/2023
21.33
 0 21.33 21.33 21.33 0 0 0
29/09/2023
21.33
 142,900 23.67 23.67 20.73 100 0 0.0
28/09/2023
21.80
 1,400 21.80 21.80 21.80 0 0 0
27/09/2023
23.80
 4,102 22.33 23.80 21.33 100 0 0.0
26/09/2023
22.67
 12,300 22.67 24.20 22.67 0 0 0
25/09/2023
22.67
 20,900 22.67 22.67 22.40 100 0 0.0
22/09/2023
22.67
 38,203 24.53 24.53 22.67 0 0 0
21/09/2023
23.93
 1,155 23.93 23.93 23.93 400 0 0.0
20/09/2023
23.93
 1,229 23.33 23.93 22.73 0 0 0
19/09/2023
13.20
 1,100 11.60 13.20 11.53 0 0 0
18/09/2023
24.27
 1 24.27 24.27 24.27 0 0 0
15/09/2023
13.20
 1,100 11.60 13.20 11.53 0 0 0
14/09/2023
24.33
 300 24.20 24.33 24.20 0 0 0
13/09/2023
23.67
 11,913 23.33 23.67 23.33 0 0 0
12/09/2023
23.33
 934 22.07 23.33 22.07 0 0 0
11/09/2023
23.33
 5,200 23 23.93 22.67 400 0 0.0
08/09/2023
23
 1,103 22 23 22 0 0 0
07/09/2023
23.27
 1,900 23.27 23.47 23.27 0 0 0
06/09/2023
23.27
 19,472 21.67 23.33 21.67 0 0 0
05/09/2023
22.40
 39,525 21.33 22.60 21.33 0 0 0
04/09/2023
22
 1,598 20.33 22 20.33 0 0 0
01/09/2023
30
 0 30 30 30 0 0 0
31/08/2023
21
 5,720 20.67 21 20.67 0 0 0
30/08/2023
20.67
 1,102 20.67 20.67 20.67 0 500 -0.0
29/08/2023
20.67
 400 20.67 20.67 20.67 0 0 0
28/08/2023
20.67
 2,105 20.67 20.67 20.67 0 0 0
25/08/2023
13.20
 1,100 11.60 13.20 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |