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)
08/06/2022
48.60
 236,600 47.65 49.91 48.13 10,500 33,100 -1.8
07/06/2022
47.65
 296,900 49.56 49.56 46.82 13,300 92,900 -6.4
06/06/2022
49.56
 131,900 50.03 50.63 49.44 3,400 51,300 -4.0
03/06/2022
50.03
 211,000 49.44 51.22 48.84 2,500 11,900 -0.8
02/06/2022
49.44
 489,200 47.71 49.97 47.06 64,700 51,900 1.1
01/06/2022
47.71
 183,500 48.43 49.14 46.52 6,500 3,600 0.2
31/05/2022
48.43
 181,000 48.78 49.38 47.95 52,700 12,100 3.3
30/05/2022
48.78
 424,600 46.88 48.84 45.86 140,000 10,000 10.6
27/05/2022
46.88
 176,100 45.98 47.11 45.74 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
45.98
 305,800 44.08 46.46 44.85 6,100 16,000 -0.8
25/05/2022
44.08
 286,900 43.31 44.25 42.59 1,100 7,300 -0.6
24/05/2022
43.31
 83,500 43.91 43.91 42.13 18,600 6,000 1.3
23/05/2022
43.91
 128,100 43.40 44.67 42.81 20,600 30,100 -1.0
20/05/2022
43.40
 130,600 41.49 43.40 41.54 1,200 9,400 -0.8
19/05/2022
41.49
 36,800 41.07 41.92 40.22 200 2,000 -0.2
18/05/2022
41.07
 175,400 41.49 42.30 40.86 0 61,200 -5.9
17/05/2022
41.49
 118,400 40.65 41.92 38.11 400 3,800 -0.3
16/05/2022
40.65
 72,300 40.44 42.34 40.22 3,000 5,500 -0.2
13/05/2022
40.44
 100,100 42.34 42.43 40.44 4,600 4,600 -0.0
12/05/2022
42.34
 88,000 43.87 44.46 42.34 9,500 7,000 0.3
11/05/2022
43.87
 81,400 42.51 43.91 42.59 2,900 9,000 -0.6
10/05/2022
42.51
 76,200 41.75 43.57 39.63 10,400 8,500 0.2
09/05/2022
41.75
 199,700 44.88 44.88 41.75 18,100 1,000 1.7
06/05/2022
44.88
 99,900 45.86 45.90 44.88 700 0 0.1
05/05/2022
45.86
 124,200 47.08 47.85 45.73 13,100 67,200 -5.9
04/05/2022
47.08
 93,700 46.79 47.85 45.73 1,600 5,700 -0.5
29/04/2022
46.79
 96,800 45.39 47.42 45.30 100 4,200 -0.4
28/04/2022
45.39
 139,000 45.09 47.85 44.88 8,900 7,900 0.1
27/04/2022
45.09
 66,600 43.78 45.09 43.61 1,600 5,500 -0.4
26/04/2022
43.78
 227,000 42.89 43.91 40.73 26,000 7,400 1.9
25/04/2022
42.89
 411,100 46.11 46.74 42.89 22,900 217,700 -20.1
22/04/2022
46.11
 718,400 49.54 50.26 46.11 4,500 201,300 -21.6
21/04/2022
49.54
 410,000 52.59 54.20 49.07 11,200 56,200 -5.4
20/04/2022
52.59
 240,800 53.56 54.20 52.50 7,700 50,600 -5.4
19/04/2022
53.56
 154,200 54.83 54.83 53.35 800 55,700 -7.0
18/04/2022
54.83
 294,300 53.65 55.09 53.77 15,000 26,600 -1.5
15/04/2022
53.65
 605,200 50.17 53.65 50.39 3,000 1,100 -0.1
14/04/2022
50.17
 131,800 49.96 50.72 50.13 900 37,200 -4.3
13/04/2022
49.96
 112,100 49.12 49.96 47.46 1,100 2,600 -0.2
12/04/2022
49.12
 100,300 49.12 50.39 49.07 10,900 6,300 0.5
08/04/2022
49.12
 144,700 49.20 49.92 49.12 4,300 0 0.5
07/04/2022
49.20
 324,400 51.49 51.49 49.12 3,600 5,200 -0.2
06/04/2022
51.49
 131,500 51.66 51.95 51.06 0 3,200 -0.4
05/04/2022
51.66
 70,900 52.04 52.76 51.61 12,500 10,600 0.2
04/04/2022
52.04
 209,400 50.47 53.01 50.81 4,700 12,200 -0.9
01/04/2022
50.47
 114,200 50.81 51.23 50.22 10,100 16,800 -0.8
31/03/2022
50.81
 151,700 51.66 52.50 49.75 1,000 0 0.1
30/03/2022
51.66
 211,400 52.08 52.88 51.23 8,400 2,700 0.7
29/03/2022
52.08
 129,900 51.87 52.50 51.27 13,900 9,100 0.6
28/03/2022
51.87
 155,300 51.87 52.21 50.64 9,700 21,000 -1.4
25/03/2022
51.87
 361,900 51.02 52.33 50.17 82,500 11,800 8.6
24/03/2022
51.02
 470,800 49.20 51.40 49.16 14,900 26,000 -1.4
23/03/2022
49.20
 181,500 48.90 49.84 48.99 6,300 0 0.7
22/03/2022
48.90
 215,000 48.44 49.16 48.52 12,300 1,000 1.3
21/03/2022
48.44
 292,500 47.63 49.33 47.63 10,100 37,500 -3.2
18/03/2022
47.63
 152,900 47.55 47.68 47.46 5,100 30,000 -2.8
17/03/2022
47.55
 199,900 47.55 48.06 47.25 4,800 26,500 -2.4
16/03/2022
47.55
 320,100 47.68 48.27 47.46 11,300 33,600 -2.5
15/03/2022
47.68
 142,100 48.27 48.69 47.63 5,600 30,000 -2.8
14/03/2022
48.27
 234,900 47.80 49.20 47.21 200 21,200 -2.4
11/03/2022
47.80
 1,002,800 44.71 47.80 44.88 8,600 164,400 -17.6
10/03/2022
44.71
 146,500 44.67 45.26 44.67 13,100 49,000 -3.8
09/03/2022
44.67
 108,000 44.46 44.84 43.82 2,000 32,700 -3.2
08/03/2022
44.46
 365,800 45.30 45.39 44.25 3,000 230,303 -24.1
07/03/2022
45.30
 168,900 45.73 46.15 45.14 4,800 74,700 -7.5
04/03/2022
45.73
 189,100 45.30 45.73 44.88 6,400 80,000 -7.9
03/03/2022
45.30
 161,500 45.09 45.30 44.63 8,200 79,200 -7.5
02/03/2022
45.09
 164,000 45.64 45.64 44.46 3,300 34,200 -3.3
01/03/2022
45.64
 70,200 45.86 45.94 45.35 2,300 100 0.2
28/02/2022
45.86
 150,200 45.47 45.90 45.09 2,700 41,700 -4.2
25/02/2022
45.47
 154,100 45.26 46.53 45.43 1,900 3,600 -0.2
24/02/2022
45.26
 384,400 45.30 45.39 44.67 2,000 30,300 -3.0
23/02/2022
45.30
 66,500 45.43 45.73 45.14 700 300 0.0
22/02/2022
45.43
 221,500 45.14 45.47 44.46 3,500 2,900 0.1
21/02/2022
45.14
 192,700 44.03 45.47 43.91 6,200 10,000 -0.4
18/02/2022
44.03
 128,500 43.70 44.20 42.34 3,100 52,000 -5.0
17/02/2022
43.70
 104,400 43.61 44.33 43.61 300 20,300 -2.1
16/02/2022
43.61
 122,500 43.36 43.87 43.19 1,700 300 0.1
15/02/2022
43.36
 118,200 43.70 44.03 43.19 3,600 0 0.4
14/02/2022
43.70
 110,100 44.03 44.25 43.61 8,700 0 0.9
11/02/2022
44.03
 61,600 43.87 44.42 43.61 1,700 3,700 -0.2
10/02/2022
43.87
 256,400 43.44 44.67 43.19 137,100 59,600 8.1
09/02/2022
43.44
 221,200 44.12 44.20 43.44 69,000 101,100 -3.3
08/02/2022
44.12
 265,100 44.08 44.46 43.23 34,600 104,300 -7.2
07/02/2022
44.08
 291,700 45.43 46.11 43.82 3,000 97,600 -10.0
28/01/2022
45.43
 121,700 45.69 45.94 45.14 2,100 0 0.2
27/01/2022
45.69
 122,400 46.36 46.58 45.30 13,500 18,200 -0.5
26/01/2022
46.36
 128,000 47.42 47.63 46.02 100 17,200 -0.7
25/01/2022
47.42
 815,300 45.09 47.42 44.25 252,700 65,100 20.1
24/01/2022
45.09
 420,700 46.02 46.11 43.82 282,800 112,500 18.5
21/01/2022
46.02
 282,100 46.11 46.58 45.30 223,300 47,800 19.2
20/01/2022
46.11
 459,700 43.70 46.11 43.70 75,900 35,200 4.3
19/01/2022
43.70
 116,100 43.19 44.03 43.02 72,000 8,000 6.6
18/01/2022
43.19
 106,100 43.91 43.91 42.26 4,600 2,500 0.2
17/01/2022
43.91
 139,600 42.85 44.03 42.85 148,300 8,400 14.4
14/01/2022
42.85
 144,300 42.55 42.98 41.79 102,800 1,300 10.2
13/01/2022
42.55
 115,500 42.09 43.31 41.75 21,600 6,900 1.5
12/01/2022
42.09
 87,600 42.38 42.76 41.49 3,100 3,300 -0.0
11/01/2022
42.38
 161,500 43.10 43.10 42.34 4,500 0 0.5
10/01/2022
43.10
 144,100 43.10 44.03 42.34 44,400 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |