CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2022
36.33
 125,300 36.39 36.81 36.21 12,400 42,400 -2.7
21/07/2022
36.39
 157,500 37.11 37.17 36.39 30,200 24,300 0.4
20/07/2022
37.11
 169,200 36.51 37.53 36.69 3,400 50,000 -2.9
19/07/2022
36.51
 136,700 36.21 37.17 35.80 7,000 37,700 -1.9
18/07/2022
36.21
 209,100 36.04 36.75 36.04 41,400 51,900 -0.6
15/07/2022
36.04
 373,000 35.68 36.93 35.44 2,000 44,000 -2.5
14/07/2022
35.68
 64,600 35.68 35.74 35.20 500 20,200 -1.2
13/07/2022
35.68
 90,600 35.74 36.51 35.56 0 58,900 -3.5
12/07/2022
35.74
 126,400 35.38 36.81 34.67 10,300 78,600 -4.1
11/07/2022
35.38
 191,200 36.16 36.16 34.90 39,700 41,500 -0.1
08/07/2022
36.16
 315,500 34.43 36.81 34.13 2,900 9,000 -0.1
07/07/2022
34.43
 144,800 34.37 34.43 33.65 42,400 95,100 -3.0
06/07/2022
34.37
 134,800 35.74 35.74 34.37 1,300 28,400 -1.6
05/07/2022
35.74
 189,700 36.27 36.87 35.14 3,000 18,300 -0.9
04/07/2022
36.27
 77,800 36.57 37.23 36.21 39,500 44,500 -0.3
01/07/2022
36.57
 94,100 35.98 36.75 35.62 1,500 16,900 -0.9
30/06/2022
35.98
 158,900 36.99 37.23 35.98 77,600 116,500 -2.3
29/06/2022
36.99
 91,800 37.23 37.47 36.81 1,800 24,800 -1.4
28/06/2022
37.23
 261,900 38.18 38.72 37.11 69,900 204,500 -8.4
27/06/2022
38.18
 106,400 38.12 39.25 37.70 40,100 24,100 1.1
24/06/2022
38.12
 52,100 37.58 39.01 37.53 6,800 7,300 -0.0
23/06/2022
37.58
 99,600 36.10 37.58 35.44 12,400 42,400 -1.9
22/06/2022
36.10
 87,800 37.17 38.12 35.80 5,200 1,700 0.2
21/06/2022
37.17
 399,400 39.91 39.91 37.17 76,700 158,300 -5.1
20/06/2022
39.91
 131,000 40.62 41.81 39.31 36,400 10,500 1.8
17/06/2022
40.62
 307,000 43.30 43.30 40.38 13,000 104,300 -6.2
16/06/2022
43.30
 138,900 42.89 43.90 42.59 17,700 3,600 1.0
15/06/2022
42.89
 219,400 43.18 43.18 41.46 41,500 15,000 1.9
14/06/2022
43.18
 276,100 44.32 44.32 41.34 24,900 3,300 1.6
13/06/2022
44.32
 414,000 47.65 47.65 44.32 24,400 37,800 -1.0
10/06/2022
47.65
 235,900 49.26 49.74 47.65 11,800 54,500 -3.4
09/06/2022
49.26
 168,600 48.60 50.03 48.60 14,300 6,600 0.6

Chính sách bảo mật | Điều khoản sử dụng |