CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
26.15
 322,200 25.94 26.15 25.17 37,141 209,820 -7.6
12/12/2022
25.94
 360,600 25.61 26.74 25.31 8,300 0 0.4
09/12/2022
25.61
 74,100 25.91 25.97 25.37 4,800 1,100 0.2
08/12/2022
25.91
 344,100 26.15 26.33 25.23 4,100 134,420 -5.7
07/12/2022
26.15
 201,300 25.20 26.15 24.57 24,800 8,300 0.7
06/12/2022
25.20
 428,500 26.03 26.03 24.72 51,500 90,180 -1.6
05/12/2022
26.03
 288,700 25.91 26.54 25.79 7,100 1,100 0.3
02/12/2022
25.91
 238,800 25.73 26.21 25.31 16,900 1,600 0.7
01/12/2022
25.73
 410,900 25.94 26.39 25.11 6,100 42,600 -1.6
30/11/2022
25.94
 465,000 25.49 26.21 25.49 3,500 18,100 -0.6
29/11/2022
25.49
 669,600 23.83 25.49 24.12 31,800 79,280 -2.0
28/11/2022
23.83
 407,400 22.81 23.83 23.23 6,000 119,760 -4.6
25/11/2022
22.81
 370,500 22.07 22.81 21.74 29,200 4,000 1.0
24/11/2022
22.07
 280,600 22.22 22.22 21.53 7,000 166,478 -5.9
23/11/2022
22.22
 146,900 22.25 22.40 21.92 13,100 1,900 0.4
22/11/2022
22.25
 461,500 21.98 22.81 21.56 21,200 187,960 -6.2
21/11/2022
21.98
 400,300 22.25 22.49 21.56 89,700 158,580 -2.5
18/11/2022
22.25
 271,700 22.16 22.25 21.44 3,400 13,300 -0.4
17/11/2022
22.16
 242,000 22.16 22.63 21.32 10,300 102,800 -3.4
16/11/2022
22.16
 344,000 21.44 22.63 19.95 126,700 6,900 4.5
15/11/2022
21.44
 743,100 22.28 22.28 20.73 59,000 0 2.1
14/11/2022
22.28
 530,000 22.43 22.43 20.88 14,100 21,900 -0.3
11/11/2022
22.43
 1,120,500 24.09 24.39 22.43 128,811 15,900 4.3
10/11/2022
24.09
 122,800 25.88 26.15 24.09 0 11,585 -0.5
09/11/2022
25.88
 1,966,100 24.24 25.91 24.21 3,600 500 0.1
08/11/2022
24.24
 347,900 26.06 26.06 24.24 38,300 560 1.5
07/11/2022
26.06
 309,400 27.99 28.29 26.06 3,500 4,300 -0.0
04/11/2022
27.99
 71,400 29.10 29.16 27.99 0 300 -0.0
03/11/2022
29.10
 105,500 28.26 29.42 28.26 57,500 2,800 2.7
02/11/2022
28.26
 230,600 28.65 28.65 28.23 0 106,300 -5.0
01/11/2022
28.65
 207,500 29.78 30.08 28.53 9,300 121,800 -5.4
31/10/2022
29.78
 84,800 30.14 30.68 29.78 22,900 9,762 0.7
28/10/2022
30.14
 60,000 29.78 30.68 29.66 1,278 3,200 -0.1
27/10/2022
29.78
 80,100 28.83 30.26 28.68 44,800 8,800 1.8
26/10/2022
28.83
 41,900 29.01 29.31 28.65 0 11,300 -0.5
25/10/2022
29.01
 110,200 30.08 30.08 28.53 11,800 24,500 -0.6
24/10/2022
30.08
 204,800 31.27 31.27 29.19 1,600 21,800 -1.0
21/10/2022
31.27
 562,300 31.45 31.63 30.02 6,600 76,900 -3.6
20/10/2022
31.45
 126,600 31.99 32.94 31.33 29,700 7,200 1.2
19/10/2022
31.99
 54,900 32.16 32.64 31.81 0 5,000 -0.3
18/10/2022
32.16
 477,000 33.36 33.36 31.63 1,500 16,800 -0.8
17/10/2022
33.36
 306,500 32.76 33.36 31.69 2,600 17,700 -0.8
14/10/2022
32.76
 408,400 30.91 32.76 30.38 3,100 13,600 -0.6
13/10/2022
30.91
 76,200 30.73 30.97 30.38 0 25,507 -1.3
12/10/2022
30.73
 106,100 30.14 31.33 29.72 4,200 601 0.2
11/10/2022
30.14
 173,600 31.57 31.57 30.14 2,500 11,983 -0.5
10/10/2022
31.57
 340,300 31.27 31.57 29.69 4,000 31,300 -1.4
07/10/2022
31.27
 474,800 30.91 31.99 29.54 7,200 9,288 -0.1
06/10/2022
30.91
 480,500 29.19 31.21 28.71 24,000 13,160 0.6
05/10/2022
29.19
 131,000 27.88 29.42 27.99 29,600 2,100 1.3
04/10/2022
27.88
 259,100 28.83 28.89 27.40 39,400 38,960 0.0
03/10/2022
28.83
 264,500 30.97 30.97 28.83 18,600 42,100 -1.1
30/09/2022
30.97
 200,500 31.57 31.57 30.14 6,700 70,400 -3.3
29/09/2022
31.57
 197,400 31.99 32.28 30.97 13,600 52,220 -2.0
28/09/2022
31.99
 320,400 31.99 32.05 31.27 0 34,000 -1.8
27/09/2022
31.99
 133,100 32.94 32.94 31.15 12,200 16,440 -0.2
26/09/2022
32.94
 261,700 35.14 35.14 32.70 6,800 1,116 0.3
23/09/2022
35.14
 79,300 34.96 35.32 34.55 10,000 800 0.5
22/09/2022
34.96
 179,600 35.14 35.14 34.13 11,600 8,760 0.2
21/09/2022
35.14
 59,300 35.68 35.68 35.02 1,000 0 0.1
20/09/2022
35.68
 91,700 35.14 35.74 34.90 14,200 2,460 0.7
19/09/2022
35.14
 313,900 36.81 36.81 34.67 2,300 9,515 -0.4
16/09/2022
36.81
 135,900 37.41 37.47 36.81 0 35,013 -2.2
15/09/2022
37.41
 101,100 37.53 37.94 37.23 5,200 16,812 -0.3
14/09/2022
37.53
 130,500 38.00 38.00 36.93 0 4,800 0.4
13/09/2022
38.00
 58,100 37.70 38.24 37.70 7,800 1,608 0.4
12/09/2022
37.70
 114,000 37.64 38.24 37.53 22,593 19,986 0
09/09/2022
37.64
 107,500 37.70 38.12 37.23 600 600 0
08/09/2022
37.70
 247,700 38.72 39.13 37.58 3,800 45,200 -2.6
07/09/2022
38.72
 245,500 38.95 39.49 38.72 15,000 4,700 0.7
06/09/2022
38.95
 160,000 39.07 39.67 38.95 12,400 21,300 -0.6
05/09/2022
39.07
 109,000 39.61 39.61 38.84 1,300 0 0.1
31/08/2022
39.61
 130,900 39.13 39.85 38.72 29,500 400 1.9
30/08/2022
39.13
 252,300 39.31 39.67 38.66 33,900 101,700 -4.5
29/08/2022
39.31
 399,800 40.09 40.09 38.42 17,400 39,400 -1.5
26/08/2022
40.09
 223,600 40.68 40.86 39.73 5,800 5,000 0.1
25/08/2022
40.68
 342,100 39.97 40.86 40.03 144,500 60,500 5.7
24/08/2022
39.97
 205,800 40.38 40.74 39.91 10,200 1,000 0.6
23/08/2022
40.38
 369,100 39.61 40.38 38.89 28,100 3,600 1.7
22/08/2022
39.61
 240,000 40.38 40.38 39.49 21,300 50,700 -2.0
19/08/2022
40.38
 169,200 40.38 40.80 39.91 20,500 100 1.4
18/08/2022
40.38
 316,300 40.56 41.10 39.31 33,300 107,300 -5.0
17/08/2022
40.56
 1,228,000 37.94 40.56 37.94 340,300 45,200 20.1
16/08/2022
37.94
 202,100 37.76 38.06 37.53 14,200 27,500 -0.8
15/08/2022
37.76
 222,200 37.53 37.76 37.05 1,200 12,500 -0.7
12/08/2022
37.53
 235,000 37.41 37.53 36.99 1,000 59,500 -3.7
11/08/2022
37.41
 324,700 38.18 38.54 37.41 300 74,100 -4.6
10/08/2022
38.18
 330,400 37.58 38.89 37.58 3,700 3,700 0
09/08/2022
37.58
 278,300 37.53 37.94 37.23 23,900 103,000 -5.0
08/08/2022
37.53
 163,600 37.94 37.94 37.23 3,600 45,600 -2.6
05/08/2022
37.94
 223,300 37.76 38.18 37.11 5,700 52,000 -2.9
04/08/2022
37.76
 311,000 37.17 38.42 37.23 20,600 127,000 -6.7
03/08/2022
37.17
 208,900 37.05 37.53 36.81 7,900 55,500 -3.0
02/08/2022
37.05
 270,900 36.33 37.17 36.33 700 102,100 -6.3
01/08/2022
36.33
 230,000 36.04 36.69 36.04 8,900 136,400 -7.8
29/07/2022
36.04
 186,100 35.92 37.53 35.86 4,100 50,700 -2.8
28/07/2022
35.92
 124,500 35.38 36.51 35.68 6,800 17,500 -0.6
27/07/2022
35.38
 35,100 35.44 35.74 35.26 100 3,100 -0.2
26/07/2022
35.44
 75,800 35.44 36.04 35.14 13,600 10,200 0.2
25/07/2022
35.44
 142,000 36.33 36.33 35.14 4,200 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |