Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.71	-11.25%	21,400	0	0	5.45 7 5.45
2 tháng (2026-06-01)	-0.90	-13.85%	123,700	0	0	5.45 7 5.45
3 tháng (2026-05-04)	-1.28	-18.60%	145,000	4,000	0	5.45 7 5.45
6 tháng (2026-01-30)	-0.95	-14.50%	1,570,100	3,700	0	5.45 7.84 5.45
12 tháng (2025-08-04)	-2.01	-26.41%	5,677,900	-4,500	-0.1	5.45 8.58 5.45
24 tháng (2024-08-08)	0.73	14.99%	13,908,800	-217,000	-1.1	4.10 8.58 5.45
36 tháng (2023-08-14)	-2.02	-26.51%	26,502,700	-137,600	-0.6	4.10 8.58 5.45
60 tháng (2021-08-24)	0.27	5%	132,808,600	-196,592	11.0	3.84 46.11 5.45

CTCP Đầu tư và Xây dựng Bưu điện (ptc)

THỐNG KÊ GIAO DỊCH