CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
67.68
 96,800 65.66 68.60 65.54 100 4,200 -0.4
28/04/2022
65.66
 139,000 65.23 69.21 64.93 8,900 7,900 0.1
27/04/2022
65.23
 66,600 63.33 65.23 63.09 1,600 5,500 -0.4
26/04/2022
63.33
 227,000 62.05 63.52 58.92 26,000 7,400 1.9
25/04/2022
62.05
 411,100 66.70 67.62 62.05 22,900 217,700 -20.1
22/04/2022
66.70
 718,400 71.66 72.71 66.70 4,500 201,300 -21.6
21/04/2022
71.66
 410,000 76.07 78.40 70.99 11,200 56,200 -5.4
20/04/2022
76.07
 240,800 77.48 78.40 75.95 7,700 50,600 -5.4
19/04/2022
77.48
 154,200 79.32 79.32 77.18 800 55,700 -7.0
18/04/2022
79.32
 294,300 77.61 79.69 77.79 15,000 26,600 -1.5
15/04/2022
77.61
 605,200 72.58 77.61 72.89 3,000 1,100 -0.1
14/04/2022
72.58
 131,800 72.28 73.38 72.52 900 37,200 -4.3
13/04/2022
72.28
 112,100 71.05 72.28 68.66 1,100 2,600 -0.2
12/04/2022
71.05
 100,300 71.05 72.89 70.99 10,900 6,300 0.5
08/04/2022
71.05
 144,700 71.17 72.22 71.05 4,300 0 0.5
07/04/2022
71.17
 324,400 74.48 74.48 71.05 3,600 5,200 -0.2
06/04/2022
74.48
 131,500 74.73 75.16 73.87 0 3,200 -0.4
05/04/2022
74.73
 70,900 75.28 76.32 74.67 12,500 10,600 0.2
04/04/2022
75.28
 209,400 73.01 76.69 73.50 4,700 12,200 -0.9
01/04/2022
73.01
 114,200 73.50 74.11 72.64 10,100 16,800 -0.8
31/03/2022
73.50
 151,700 74.73 75.95 71.97 1,000 0 0.1
30/03/2022
74.73
 211,400 75.34 76.50 74.11 8,400 2,700 0.7
29/03/2022
75.34
 129,900 75.03 75.95 74.18 13,900 9,100 0.6
28/03/2022
75.03
 155,300 75.03 75.52 73.26 9,700 21,000 -1.4
25/03/2022
75.03
 361,900 73.81 75.71 72.58 82,500 11,800 8.6
24/03/2022
73.81
 470,800 71.17 74.36 71.11 14,900 26,000 -1.4
23/03/2022
71.17
 181,500 70.75 72.09 70.87 6,300 0 0.7
22/03/2022
70.75
 215,000 70.07 71.11 70.19 12,300 1,000 1.3
21/03/2022
70.07
 292,500 68.91 71.36 68.91 10,100 37,500 -3.2
18/03/2022
68.91
 152,900 68.79 68.97 68.66 5,100 30,000 -2.8
17/03/2022
68.79
 199,900 68.79 69.52 68.36 4,800 26,500 -2.4
16/03/2022
68.79
 320,100 68.97 69.83 68.66 11,300 33,600 -2.5
15/03/2022
68.97
 142,100 69.83 70.44 68.91 5,600 30,000 -2.8
14/03/2022
69.83
 234,900 69.15 71.17 68.30 200 21,200 -2.4
11/03/2022
69.15
 1,002,800 64.68 69.15 64.93 8,600 164,400 -17.6
10/03/2022
64.68
 146,500 64.62 65.48 64.62 13,100 49,000 -3.8
09/03/2022
64.62
 108,000 64.31 64.87 63.40 2,000 32,700 -3.2
08/03/2022
64.31
 365,800 65.54 65.66 64.01 3,000 230,303 -24.1
07/03/2022
65.54
 168,900 66.15 66.76 65.29 4,800 74,700 -7.5
04/03/2022
66.15
 189,100 65.54 66.15 64.93 6,400 80,000 -7.9
03/03/2022
65.54
 161,500 65.23 65.54 64.56 8,200 79,200 -7.5
02/03/2022
65.23
 164,000 66.03 66.03 64.31 3,300 34,200 -3.3
01/03/2022
66.03
 70,200 66.34 66.46 65.60 2,300 100 0.2
28/02/2022
66.34
 150,200 65.78 66.40 65.23 2,700 41,700 -4.2
25/02/2022
65.78
 154,100 65.48 67.32 65.72 1,900 3,600 -0.2
24/02/2022
65.48
 384,400 65.54 65.66 64.62 2,000 30,300 -3.0
23/02/2022
65.54
 66,500 65.72 66.15 65.29 700 300 0.0
22/02/2022
65.72
 221,500 65.29 65.78 64.31 3,500 2,900 0.1
21/02/2022
65.29
 192,700 63.70 65.78 63.52 6,200 10,000 -0.4
18/02/2022
63.70
 128,500 63.21 63.95 61.25 3,100 52,000 -5.0
17/02/2022
63.21
 104,400 63.09 64.13 63.09 300 20,300 -2.1
16/02/2022
63.09
 122,500 62.72 63.46 62.48 1,700 300 0.1
15/02/2022
62.72
 118,200 63.21 63.70 62.48 3,600 0 0.4
14/02/2022
63.21
 110,100 63.70 64.01 63.09 8,700 0 0.9
11/02/2022
63.70
 61,600 63.46 64.25 63.09 1,700 3,700 -0.2
10/02/2022
63.46
 256,400 62.84 64.62 62.48 137,100 59,600 8.1
09/02/2022
62.84
 221,200 63.82 63.95 62.84 69,000 101,100 -3.3
08/02/2022
63.82
 265,100 63.76 64.31 62.54 34,600 104,300 -7.2
07/02/2022
63.76
 291,700 65.72 66.70 63.40 3,000 97,600 -10.0
28/01/2022
65.72
 121,700 66.09 66.46 65.29 2,100 0 0.2
27/01/2022
66.09
 122,400 67.07 67.38 65.54 13,500 18,200 -0.5
26/01/2022
67.07
 128,000 68.60 68.91 66.58 100 17,200 -0.7
25/01/2022
68.60
 815,300 65.23 68.60 64.01 252,700 65,100 20.1
24/01/2022
65.23
 420,700 66.58 66.70 63.40 282,800 112,500 18.5
21/01/2022
66.58
 282,100 66.70 67.38 65.54 223,300 47,800 19.2
20/01/2022
66.70
 459,700 63.21 66.70 63.21 75,900 35,200 4.3
19/01/2022
63.21
 116,100 62.48 63.70 62.23 72,000 8,000 6.6
18/01/2022
62.48
 106,100 63.52 63.52 61.13 4,600 2,500 0.2
17/01/2022
63.52
 139,600 61.99 63.70 61.99 148,300 8,400 14.4
14/01/2022
61.99
 144,300 61.56 62.17 60.46 102,800 1,300 10.2
13/01/2022
61.56
 115,500 60.88 62.66 60.39 21,600 6,900 1.5
12/01/2022
60.88
 87,600 61.31 61.86 60.03 3,100 3,300 -0.0
11/01/2022
61.31
 161,500 62.35 62.35 61.25 4,500 0 0.5
10/01/2022
62.35
 144,100 62.35 63.70 61.25 44,400 4,400 -0.1
07/01/2022
62.35
 133,200 62.48 63.09 61.86 100,800 4,300 9.8
06/01/2022
62.48
 323,100 60.88 63.27 60.70 11,500 4,600 0.7
05/01/2022
60.88
 120,900 60.03 60.88 60.09 9,000 4,500 0.4
04/01/2022
60.03
 94,500 60.64 60.64 60.03 18,900 19,700 -0.1
31/12/2021
60.64
 62,100 60.95 61.50 60.09 1,500 1,700 -0.0
30/12/2021
60.95
 126,100 60.46 61.07 59.78 42,400 5,400 3.7
29/12/2021
60.46
 32,000 60.64 60.64 59.78 2,700 0 0.3
28/12/2021
60.64
 230,400 59.41 61.25 58.62 1,600 10,600 -0.9
27/12/2021
59.41
 98,300 59.84 59.90 58.56 11,000 1,100 0.9
24/12/2021
59.84
 106,900 58.68 60.03 58.19 2,100 1,600 0.0
23/12/2021
58.68
 305,100 60.09 60.09 58.31 15,200 10,500 0.5
22/12/2021
60.09
 296,200 62.17 62.17 60.09 4,700 66,700 -6.2
21/12/2021
62.17
 275,300 63.03 63.03 61.56 55,100 56,100 -0.1
20/12/2021
63.03
 390,800 63.46 63.58 62.48 109,300 81,700 2.8
17/12/2021
63.46
 308,500 62.48 63.82 62.54 10,800 61,500 -5.2
16/12/2021
62.48
 390,500 59.90 62.66 59.78 40,600 91,100 -5.1
15/12/2021
59.90
 235,100 59.90 60.33 59.72 100 78,300 -7.7
14/12/2021
59.90
 123,500 60.03 60.64 59.23 100 16,000 -1.6
13/12/2021
60.03
 247,700 57.64 61.25 57.45 2,600 38,900 -3.6
10/12/2021
57.64
 198,900 57.70 57.94 57.39 5,300 0 0.5
09/12/2021
57.70
 120,400 58.13 58.19 57.70 2,200 2,600 -0.0
08/12/2021
58.13
 134,500 58.13 59.05 57.88 700 3,800 -0.3
07/12/2021
58.13
 119,000 57.27 58.19 57.21 16,500 6,700 0.9
06/12/2021
57.27
 260,500 59.90 59.90 57.27 2,400 56,500 -5.2
03/12/2021
59.90
 230,900 61.25 61.25 59.90 1,900 5,400 -0.3
02/12/2021
61.25
 138,100 61.56 62.17 61.19 21,500 61,900 -4.0

Chính sách bảo mật | Điều khoản sử dụng |