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)
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
11/11/2022
4.43
 172,800 4.76 4.99 4.43 2,100 1,200 0.0
10/11/2022
4.76
 71,000 5.11 5.11 4.76 3,500 5,700 -0.0
09/11/2022
5.11
 33,100 4.90 5.24 5 0 0 0.0
08/11/2022
4.90
 618,100 5.18 5.18 4.82 6,700 100 0.0
07/11/2022
5.18
 716,600 5.56 5.56 5.18 2,000 5,600 -0.0
04/11/2022
5.56
 163,200 5.97 5.97 5.56 0 9,900 -0.1
03/11/2022
5.97
 323,500 6 6.20 5.80 2,900 3,500 -0.0
02/11/2022
6
 322,400 5.95 6.10 5.90 5,500 1,700 0.0
01/11/2022
5.95
 40,600 5.91 6.19 5.90 7,400 900 0.0
31/10/2022
5.91
 114,600 6.29 6.29 5.89 1,300 4,300 -0.0
28/10/2022
6.29
 112,700 6.41 6.75 6.09 1,800 6,300 -0.0
27/10/2022
6.41
 170,800 6.26 6.55 6.01 5,100 1,900 0.0
26/10/2022
6.26
 214,100 5.97 6.28 5.65 11,400 0 0.1
25/10/2022
5.97
 313,900 6.41 6.50 5.97 9,700 600 0.1
24/10/2022
6.41
 202,200 6.89 7.07 6.41 4,200 900 0.0
21/10/2022
6.89
 221,000 7.40 7.62 6.89 900 14,200 -0.1
20/10/2022
7.40
 44,000 7.59 7.86 7.33 0 10,400 -0.1
19/10/2022
7.59
 81,700 7.49 7.68 7.49 7,700 3,000 0.0
18/10/2022
7.49
 132,700 7.27 7.70 7.31 3,400 1,300 0.0
17/10/2022
7.27
 135,700 7.80 7.80 7.27 0 9,700 -0.1
14/10/2022
7.80
 277,500 7.55 8.07 7.71 200 7,000 -0.1
13/10/2022
7.55
 607,700 7.06 7.55 7 7,900 0 0.1
12/10/2022
7.06
 173,900 7.14 7.30 6.80 9,400 200 0.1
11/10/2022
7.14
 229,200 7.67 7.99 7.14 800 7,000 -0.0
10/10/2022
7.67
 219,500 7.60 7.72 7.29 17,100 2,300 0.1
07/10/2022
7.60
 349,700 8.17 8.17 7.60 1,700 800 0.0
06/10/2022
8.17
 152,400 8.78 9 8.17 1,700 5,800 -0.0
05/10/2022
8.78
 1,078,600 8.21 8.78 8.30 22,400 0 0.2
04/10/2022
8.21
 1,115,200 8.40 8.70 8.10 9,600 1,000 0.1
03/10/2022
8.40
 1,135,800 9.03 9.03 8.40 1,700 4,900 -0.0
30/09/2022
9.03
 93,500 9 9.50 8.40 2,600 4,500 -0.0
29/09/2022
9
 128,400 9 9.63 9 700 4,900 -0.0
28/09/2022
9
 112,500 9.58 9.58 9 1,100 10,200 -0.1
27/09/2022
9.58
 103,000 9.86 9.99 9.20 1,700 16,172 -0.1
26/09/2022
9.86
 335,700 10.60 10.60 9.86 2,900 14,100 -0.1
23/09/2022
10.60
 67,000 10.55 10.80 10.55 2,900 0 0.0
22/09/2022
10.55
 139,900 10.60 10.65 9.90 100 5,200 -0.1
21/09/2022
10.60
 129,000 10.50 10.80 10.50 1,000 6,200 -0.1
20/09/2022
10.50
 125,200 10.25 10.70 10.20 0 6,900 -0.1
19/09/2022
10.25
 334,600 11 11 10.25 100 12,700 -0.1
16/09/2022
11
 147,600 11.65 11.65 11 0 7,900 -0.1
15/09/2022
11.65
 172,800 11.75 12.10 11.60 2,700 5,700 0.1
14/09/2022
11.75
 170,700 11.55 12.10 11.05 6,100 1,200 -0.0
13/09/2022
11.55
 169,900 12.10 12.35 11.55 0 8,000 -0.0
12/09/2022
12.10
 452,500 12.05 12.85 12 0 14,880 -0.0
09/09/2022
12.05
 292,200 11.30 12.05 12.05 0 1,100 -0.0
08/09/2022
11.30
 214,100 10.60 11.30 10.50 0 7,100 -0.1
07/09/2022
10.60
 221,300 10.90 11 10.55 500 16,300 -0.2
06/09/2022
10.90
 190,600 11.20 11.40 10.80 100 4,700 -0.1
05/09/2022
11.20
 127,300 11.35 11.40 11.15 0 7,400 -0.1
31/08/2022
11.35
 145,300 11.40 11.60 11.25 0 6,300 -0.1
30/08/2022
11.40
 169,000 11.20 11.60 11.30 0 9,800 -0.1
29/08/2022
11.20
 319,300 11.95 11.95 11.15 0 7,600 -0.1
26/08/2022
11.95
 313,500 12.35 12.40 11.85 0 5,800 -0.1
25/08/2022
12.35
 293,800 12.40 12.70 12.35 3,100 1,500 0.0
24/08/2022
12.40
 323,500 12.40 12.70 12.35 6,200 0 0.1
23/08/2022
12.40
 207,900 11.85 12.45 11.35 11,300 0 0.1
22/08/2022
11.85
 327,800 12.70 12.70 11.85 0 12,400 -0.1
19/08/2022
12.70
 156,600 12.75 13 12.60 4,600 3,900 0.0
18/08/2022
12.75
 149,700 12.90 13.05 12.40 100 12,500 -0.2
17/08/2022
12.90
 275,700 12.90 13.25 12.65 3,400 0 0.0
16/08/2022
12.90
 333,200 13.05 13.20 12.80 10,100 300 0.1
15/08/2022
13.05
 249,300 13.05 13.25 12.80 6,700 0 0.1
12/08/2022
13.05
 232,600 12.65 13.20 12.60 20,000 300 0.3
11/08/2022
12.65
 448,400 13.15 13.50 12.60 1,400 9,900 -0.1
10/08/2022
13.15
 610,900 13.40 13.80 12.80 500 9,000 -0.1
09/08/2022
13.40
 360,200 13.95 14 13.40 0 5,300 -0.1
08/08/2022
13.95
 282,400 13.95 14.50 13.60 0 7,900 -0.1
05/08/2022
13.95
 257,600 13.05 13.95 12.60 8,000 1,000 0.1
04/08/2022
13.05
 263,200 13.30 13.45 12.50 2,500 200 0.0
03/08/2022
13.30
 468,300 13.60 13.60 12.65 5,700 2,100 0.0
02/08/2022
13.60
 478,400 13.35 14 13.20 3,500 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |