CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
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) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
45.87
 230,000 45.49 46.32 45.49 8,900 136,400 -7.8
29/07/2022
45.49
 186,100 45.34 47.37 45.27 4,100 50,700 -2.8
28/07/2022
45.34
 124,500 44.66 46.09 45.04 6,800 17,500 -0.6
27/07/2022
44.66
 35,100 44.74 45.11 44.51 100 3,100 -0.2
26/07/2022
44.74
 75,800 44.74 45.49 44.36 13,600 10,200 0.2
25/07/2022
44.74
 142,000 45.87 45.87 44.36 4,200 6,600 -0.1
22/07/2022
45.87
 125,300 45.94 46.47 45.72 12,400 42,400 -2.7
21/07/2022
45.94
 157,500 46.84 46.92 45.94 30,200 24,300 0.4
20/07/2022
46.84
 169,200 46.09 47.37 46.32 3,400 50,000 -2.9
19/07/2022
46.09
 136,700 45.72 46.92 45.19 7,000 37,700 -1.9
18/07/2022
45.72
 209,100 45.49 46.39 45.49 41,400 51,900 -0.6
15/07/2022
45.49
 373,000 45.04 46.62 44.74 2,000 44,000 -2.5
14/07/2022
45.04
 64,600 45.04 45.11 44.44 500 20,200 -1.2
13/07/2022
45.04
 90,600 45.11 46.09 44.89 0 58,900 -3.5
12/07/2022
45.11
 126,400 44.66 46.47 43.76 10,300 78,600 -4.1
11/07/2022
44.66
 191,200 45.64 45.64 44.06 39,700 41,500 -0.1
08/07/2022
45.64
 315,500 43.46 46.47 43.08 2,900 9,000 -0.1
07/07/2022
43.46
 144,800 43.39 43.46 42.48 42,400 95,100 -3.0
06/07/2022
43.39
 134,800 45.11 45.11 43.39 1,300 28,400 -1.6
05/07/2022
45.11
 189,700 45.79 46.54 44.36 3,000 18,300 -0.9
04/07/2022
45.79
 77,800 46.17 46.99 45.72 39,500 44,500 -0.3
01/07/2022
46.17
 94,100 45.42 46.39 44.96 1,500 16,900 -0.9
30/06/2022
45.42
 158,900 46.69 46.99 45.42 77,600 116,500 -2.3
29/06/2022
46.69
 91,800 46.99 47.30 46.47 1,800 24,800 -1.4
28/06/2022
46.99
 261,900 48.20 48.87 46.84 69,900 204,500 -8.4
27/06/2022
48.20
 106,400 48.12 49.55 47.60 40,100 24,100 1.1
24/06/2022
48.12
 52,100 47.45 49.25 47.37 6,800 7,300 -0.0
23/06/2022
47.45
 99,600 45.57 47.45 44.74 12,400 42,400 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |