CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
45.57
 87,800 46.92 48.12 45.19 5,200 1,700 0.2
21/06/2022
46.92
 399,400 50.38 50.38 46.92 76,700 158,300 -5.1
20/06/2022
50.38
 131,000 51.28 52.78 49.63 36,400 10,500 1.8
17/06/2022
51.28
 307,000 54.66 54.66 50.98 13,000 104,300 -6.2
16/06/2022
54.66
 138,900 54.14 55.42 53.76 17,700 3,600 1.0
15/06/2022
54.14
 219,400 54.51 54.51 52.33 41,500 15,000 1.9
14/06/2022
54.51
 276,100 55.94 55.94 52.18 24,900 3,300 1.6
13/06/2022
55.94
 414,000 60.15 60.15 55.94 24,400 37,800 -1.0
10/06/2022
60.15
 235,900 62.18 62.78 60.15 11,800 54,500 -3.4
09/06/2022
62.18
 168,600 61.36 63.16 61.36 14,300 6,600 0.6
08/06/2022
61.36
 236,600 60.15 63.01 60.75 10,500 33,100 -1.8
07/06/2022
60.15
 296,900 62.56 62.56 59.10 13,300 92,900 -6.4
06/06/2022
62.56
 131,900 63.16 63.91 62.41 3,400 51,300 -4.0
03/06/2022
63.16
 211,000 62.41 64.66 61.66 2,500 11,900 -0.8
02/06/2022
62.41
 489,200 60.23 63.09 59.40 64,700 51,900 1.1
01/06/2022
60.23
 183,500 61.13 62.03 58.72 6,500 3,600 0.2
31/05/2022
61.13
 181,000 61.58 62.33 60.53 52,700 12,100 3.3
30/05/2022
61.58
 424,600 59.18 61.66 57.90 140,000 10,000 10.6
27/05/2022
59.18
 176,100 58.05 59.48 57.75 3,000 12,400 -0.7
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
26/05/2022
58.05
 305,800 55.64 58.65 56.62 6,100 16,000 -0.8
25/05/2022
55.64
 286,900 54.68 55.86 53.77 1,100 7,300 -0.6
24/05/2022
54.68
 83,500 55.43 55.43 53.18 18,600 6,000 1.3
23/05/2022
55.43
 128,100 54.79 56.39 54.04 20,600 30,100 -1.0
20/05/2022
54.79
 130,600 52.38 54.79 52.43 1,200 9,400 -0.8
19/05/2022
52.38
 36,800 51.85 52.92 50.78 200 2,000 -0.2
18/05/2022
51.85
 175,400 52.38 53.40 51.58 0 61,200 -5.9
17/05/2022
52.38
 118,400 51.31 52.92 48.11 400 3,800 -0.3
16/05/2022
51.31
 72,300 51.04 53.45 50.78 3,000 5,500 -0.2
13/05/2022
51.04
 100,100 53.45 53.56 51.04 4,600 4,600 -0.0
12/05/2022
53.45
 88,000 55.37 56.12 53.45 9,500 7,000 0.3
11/05/2022
55.37
 81,400 53.66 55.43 53.77 2,900 9,000 -0.6
10/05/2022
53.66
 76,200 52.70 55.00 50.03 10,400 8,500 0.2
09/05/2022
52.70
 199,700 56.66 56.66 52.70 18,100 1,000 1.7
06/05/2022
56.66
 99,900 57.89 57.94 56.66 700 0 0.1
05/05/2022
57.89
 124,200 59.44 60.40 57.73 13,100 67,200 -5.9
04/05/2022
59.44
 93,700 59.06 60.40 57.73 1,600 5,700 -0.5
29/04/2022
59.06
 96,800 57.30 59.86 57.19 100 4,200 -0.4
28/04/2022
57.30
 139,000 56.92 60.40 56.66 8,900 7,900 0.1
27/04/2022
56.92
 66,600 55.27 56.92 55.05 1,600 5,500 -0.4
26/04/2022
55.27
 227,000 54.15 55.43 51.42 26,000 7,400 1.9
25/04/2022
54.15
 411,100 58.21 59.01 54.15 22,900 217,700 -20.1
22/04/2022
58.21
 718,400 62.54 63.45 58.21 4,500 201,300 -21.6
21/04/2022
62.54
 410,000 66.39 68.42 61.95 11,200 56,200 -5.4
20/04/2022
66.39
 240,800 67.61 68.42 66.28 7,700 50,600 -5.4
19/04/2022
67.61
 154,200 69.22 69.22 67.35 800 55,700 -7.0
18/04/2022
69.22
 294,300 67.72 69.54 67.88 15,000 26,600 -1.5
15/04/2022
67.72
 605,200 63.34 67.72 63.61 3,000 1,100 -0.1
14/04/2022
63.34
 131,800 63.07 64.03 63.29 900 37,200 -4.3
13/04/2022
63.07
 112,100 62.00 63.07 59.92 1,100 2,600 -0.2
12/04/2022
62.00
 100,300 62.00 63.61 61.95 10,900 6,300 0.5
08/04/2022
62.00
 144,700 62.11 63.02 62.00 4,300 0 0.5
07/04/2022
62.11
 324,400 65.00 65.00 62.00 3,600 5,200 -0.2
06/04/2022
65.00
 131,500 65.21 65.58 64.46 0 3,200 -0.4
05/04/2022
65.21
 70,900 65.69 66.60 65.16 12,500 10,600 0.2
04/04/2022
65.69
 209,400 63.71 66.92 64.14 4,700 12,200 -0.9
01/04/2022
63.71
 114,200 64.14 64.67 63.39 10,100 16,800 -0.8
31/03/2022
64.14
 151,700 65.21 66.28 62.80 1,000 0 0.1
30/03/2022
65.21
 211,400 65.74 66.76 64.67 8,400 2,700 0.7
29/03/2022
65.74
 129,900 65.48 66.28 64.73 13,900 9,100 0.6
28/03/2022
65.48
 155,300 65.48 65.90 63.93 9,700 21,000 -1.4
25/03/2022
65.48
 361,900 64.41 66.06 63.34 82,500 11,800 8.6
24/03/2022
64.41
 470,800 62.11 64.89 62.06 14,900 26,000 -1.4
23/03/2022
62.11
 181,500 61.73 62.91 61.84 6,300 0 0.7
22/03/2022
61.73
 215,000 61.15 62.06 61.25 12,300 1,000 1.3
21/03/2022
61.15
 292,500 60.13 62.27 60.13 10,100 37,500 -3.2
18/03/2022
60.13
 152,900 60.02 60.18 59.92 5,100 30,000 -2.8
17/03/2022
60.02
 199,900 60.02 60.67 59.65 4,800 26,500 -2.4
16/03/2022
60.02
 320,100 60.18 60.93 59.92 11,300 33,600 -2.5
15/03/2022
60.18
 142,100 60.93 61.47 60.13 5,600 30,000 -2.8
14/03/2022
60.93
 234,900 60.35 62.11 59.60 200 21,200 -2.4
11/03/2022
60.35
 1,002,800 56.44 60.35 56.66 8,600 164,400 -17.6
10/03/2022
56.44
 146,500 56.39 57.14 56.39 13,100 49,000 -3.8
09/03/2022
56.39
 108,000 56.12 56.60 55.32 2,000 32,700 -3.2
08/03/2022
56.12
 365,800 57.19 57.30 55.86 3,000 230,303 -24.1
07/03/2022
57.19
 168,900 57.73 58.26 56.98 4,800 74,700 -7.5
04/03/2022
57.73
 189,100 57.19 57.73 56.66 6,400 80,000 -7.9
03/03/2022
57.19
 161,500 56.92 57.19 56.34 8,200 79,200 -7.5
02/03/2022
56.92
 164,000 57.62 57.62 56.12 3,300 34,200 -3.3
01/03/2022
57.62
 70,200 57.89 57.99 57.25 2,300 100 0.2
28/02/2022
57.89
 150,200 57.41 57.94 56.92 2,700 41,700 -4.2
25/02/2022
57.41
 154,100 57.14 58.74 57.35 1,900 3,600 -0.2
24/02/2022
57.14
 384,400 57.19 57.30 56.39 2,000 30,300 -3.0
23/02/2022
57.19
 66,500 57.35 57.73 56.98 700 300 0.0
22/02/2022
57.35
 221,500 56.98 57.41 56.12 3,500 2,900 0.1
21/02/2022
56.98
 192,700 55.59 57.41 55.43 6,200 10,000 -0.4
18/02/2022
55.59
 128,500 55.16 55.80 53.45 3,100 52,000 -5.0
17/02/2022
55.16
 104,400 55.05 55.96 55.05 300 20,300 -2.1
16/02/2022
55.05
 122,500 54.73 55.37 54.52 1,700 300 0.1
15/02/2022
54.73
 118,200 55.16 55.59 54.52 3,600 0 0.4
14/02/2022
55.16
 110,100 55.59 55.86 55.05 8,700 0 0.9
11/02/2022
55.59
 61,600 55.37 56.07 55.05 1,700 3,700 -0.2
10/02/2022
55.37
 256,400 54.84 56.39 54.52 137,100 59,600 8.1
09/02/2022
54.84
 221,200 55.70 55.80 54.84 69,000 101,100 -3.3
08/02/2022
55.70
 265,100 55.64 56.12 54.57 34,600 104,300 -7.2
07/02/2022
55.64
 291,700 57.35 58.21 55.32 3,000 97,600 -10.0
28/01/2022
57.35
 121,700 57.67 57.99 56.98 2,100 0 0.2
27/01/2022
57.67
 122,400 58.53 58.80 57.19 13,500 18,200 -0.5
26/01/2022
58.53
 128,000 59.86 60.13 58.10 100 17,200 -0.7
25/01/2022
59.86
 815,300 56.92 59.86 55.86 252,700 65,100 20.1
24/01/2022
56.92
 420,700 58.10 58.21 55.32 282,800 112,500 18.5

Chính sách bảo mật | Điều khoản sử dụng |