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)
09/03/2022
56.39
 108,000 56.12 56.60 55.32 2,000 32,700 -3.2
08/03/2022
56.12
 365,800 57.19 57.30 55.86 3,000 230,303 -24.1
07/03/2022
57.19
 168,900 57.73 58.26 56.98 4,800 74,700 -7.5
04/03/2022
57.73
 189,100 57.19 57.73 56.66 6,400 80,000 -7.9
03/03/2022
57.19
 161,500 56.92 57.19 56.34 8,200 79,200 -7.5
02/03/2022
56.92
 164,000 57.62 57.62 56.12 3,300 34,200 -3.3
01/03/2022
57.62
 70,200 57.89 57.99 57.25 2,300 100 0.2
28/02/2022
57.89
 150,200 57.41 57.94 56.92 2,700 41,700 -4.2
25/02/2022
57.41
 154,100 57.14 58.74 57.35 1,900 3,600 -0.2
24/02/2022
57.14
 384,400 57.19 57.30 56.39 2,000 30,300 -3.0
23/02/2022
57.19
 66,500 57.35 57.73 56.98 700 300 0.0
22/02/2022
57.35
 221,500 56.98 57.41 56.12 3,500 2,900 0.1
21/02/2022
56.98
 192,700 55.59 57.41 55.43 6,200 10,000 -0.4
18/02/2022
55.59
 128,500 55.16 55.80 53.45 3,100 52,000 -5.0
17/02/2022
55.16
 104,400 55.05 55.96 55.05 300 20,300 -2.1
16/02/2022
55.05
 122,500 54.73 55.37 54.52 1,700 300 0.1
15/02/2022
54.73
 118,200 55.16 55.59 54.52 3,600 0 0.4
14/02/2022
55.16
 110,100 55.59 55.86 55.05 8,700 0 0.9
11/02/2022
55.59
 61,600 55.37 56.07 55.05 1,700 3,700 -0.2
10/02/2022
55.37
 256,400 54.84 56.39 54.52 137,100 59,600 8.1
09/02/2022
54.84
 221,200 55.70 55.80 54.84 69,000 101,100 -3.3
08/02/2022
55.70
 265,100 55.64 56.12 54.57 34,600 104,300 -7.2
07/02/2022
55.64
 291,700 57.35 58.21 55.32 3,000 97,600 -10.0
28/01/2022
57.35
 121,700 57.67 57.99 56.98 2,100 0 0.2
27/01/2022
57.67
 122,400 58.53 58.80 57.19 13,500 18,200 -0.5
26/01/2022
58.53
 128,000 59.86 60.13 58.10 100 17,200 -0.7
25/01/2022
59.86
 815,300 56.92 59.86 55.86 252,700 65,100 20.1
24/01/2022
56.92
 420,700 58.10 58.21 55.32 282,800 112,500 18.5
21/01/2022
58.10
 282,100 58.21 58.80 57.19 223,300 47,800 19.2
20/01/2022
58.21
 459,700 55.16 58.21 55.16 75,900 35,200 4.3
19/01/2022
55.16
 116,100 54.52 55.59 54.31 72,000 8,000 6.6
18/01/2022
54.52
 106,100 55.43 55.43 53.34 4,600 2,500 0.2
17/01/2022
55.43
 139,600 54.09 55.59 54.09 148,300 8,400 14.4
14/01/2022
54.09
 144,300 53.72 54.25 52.76 102,800 1,300 10.2
13/01/2022
53.72
 115,500 53.13 54.68 52.70 21,600 6,900 1.5
12/01/2022
53.13
 87,600 53.50 53.98 52.38 3,100 3,300 -0.0
11/01/2022
53.50
 161,500 54.41 54.41 53.45 4,500 0 0.5
10/01/2022
54.41
 144,100 54.41 55.59 53.45 44,400 4,400 -0.1
07/01/2022
54.41
 133,200 54.52 55.05 53.98 100,800 4,300 9.8
06/01/2022
54.52
 323,100 53.13 55.21 52.97 11,500 4,600 0.7
05/01/2022
53.13
 120,900 52.38 53.13 52.43 9,000 4,500 0.4
04/01/2022
52.38
 94,500 52.92 52.92 52.38 18,900 19,700 -0.1
31/12/2021
52.92
 62,100 53.18 53.66 52.43 1,500 1,700 -0.0
30/12/2021
53.18
 126,100 52.76 53.29 52.17 42,400 5,400 3.7
29/12/2021
52.76
 32,000 52.92 52.92 52.17 2,700 0 0.3
28/12/2021
52.92
 230,400 51.85 53.45 51.15 1,600 10,600 -0.9
27/12/2021
51.85
 98,300 52.22 52.27 51.10 11,000 1,100 0.9
24/12/2021
52.22
 106,900 51.21 52.38 50.78 2,100 1,600 0.0
23/12/2021
51.21
 305,100 52.43 52.43 50.88 15,200 10,500 0.5
22/12/2021
52.43
 296,200 54.25 54.25 52.43 4,700 66,700 -6.2
21/12/2021
54.25
 275,300 55.00 55.00 53.72 55,100 56,100 -0.1
20/12/2021
55.00
 390,800 55.37 55.48 54.52 109,300 81,700 2.8
17/12/2021
55.37
 308,500 54.52 55.70 54.57 10,800 61,500 -5.2
16/12/2021
54.52
 390,500 52.27 54.68 52.17 40,600 91,100 -5.1
15/12/2021
52.27
 235,100 52.27 52.65 52.11 100 78,300 -7.7
14/12/2021
52.27
 123,500 52.38 52.92 51.69 100 16,000 -1.6
13/12/2021
52.38
 247,700 50.30 53.45 50.14 2,600 38,900 -3.6
10/12/2021
50.30
 198,900 50.35 50.56 50.08 5,300 0 0.5
09/12/2021
50.35
 120,400 50.72 50.78 50.35 2,200 2,600 -0.0
08/12/2021
50.72
 134,500 50.72 51.53 50.51 700 3,800 -0.3
07/12/2021
50.72
 119,000 49.98 50.78 49.92 16,500 6,700 0.9
06/12/2021
49.98
 260,500 52.27 52.27 49.98 2,400 56,500 -5.2
03/12/2021
52.27
 230,900 53.45 53.45 52.27 1,900 5,400 -0.3
02/12/2021
53.45
 138,100 53.72 54.25 53.40 21,500 61,900 -4.0
01/12/2021
53.72
 97,200 54.52 54.52 53.61 9,400 25,900 -1.7
30/11/2021
54.52
 163,000 55.00 55.32 53.45 6,200 36,700 -3.1
29/11/2021
55.00
 199,600 54.36 55.05 52.65 74,600 43,200 3.3
26/11/2021
54.36
 122,400 54.84 55.27 53.88 11,900 2,900 0.9
25/11/2021
54.84
 232,900 53.50 55.00 53.02 38,800 5,400 3.4
24/11/2021
53.50
 170,300 53.88 54.36 53.13 1,200 6,600 -0.5
23/11/2021
53.88
 103,500 53.18 53.98 52.76 7,200 0 0.7
22/11/2021
53.18
 261,400 53.50 54.52 51.85 88,700 3,100 8.6
19/11/2021
53.50
 441,300 55.59 55.59 51.85 5,600 12,300 -0.7
18/11/2021
55.59
 191,500 56.76 56.76 54.57 36,500 19,400 1.8
17/11/2021
56.76
 298,300 56.66 57.51 56.12 90,000 92,800 -0.3
16/11/2021
56.66
 620,700 55.59 56.66 54.15 700 143,900 -14.7
15/11/2021
55.59
 422,800 57.57 57.57 55.53 9,900 28,100 -1.9
12/11/2021
57.57
 211,500 57.41 57.99 57.25 52,600 42,800 1.1
11/11/2021
57.41
 393,700 58.69 58.69 57.35 26,500 39,900 -1.5
10/11/2021
58.69
 233,600 59.28 59.33 58.37 700 36,100 -3.9
09/11/2021
59.28
 160,300 59.81 59.86 59.17 7,000 13,700 -0.7
08/11/2021
59.81
 203,600 60.02 60.35 58.80 20,600 4,100 1.9
05/11/2021
60.02
 284,200 59.65 60.40 58.37 11,300 500 1.2
04/11/2021
59.65
 186,800 58.37 59.65 58.26 12,400 3,900 0.9
03/11/2021
58.37
 201,800 59.81 59.92 58.26 5,200 11,400 -0.7
02/11/2021
59.81
 486,300 59.28 59.86 58.15 75,300 73,900 0.2
01/11/2021
59.28
 552,400 60.56 60.72 58.80 500 13,000 -1.4
29/10/2021
60.56
 265,900 60.61 60.72 59.60 1,100 11,600 -1.2
28/10/2021
60.61
 246,600 61.63 62.00 60.40 17,900 14,000 0.5
27/10/2021
61.63
 495,600 59.86 61.63 58.90 1,700 60,000 -6.5
26/10/2021
59.86
 277,400 60.13 60.13 58.80 2,500 31,600 -3.2
25/10/2021
60.13
 459,400 61.20 61.47 59.33 700 10,200 -1.1
22/10/2021
61.20
 302,100 61.25 61.90 60.83 77,000 10,500 7.6
21/10/2021
61.25
 285,600 61.25 62.54 60.29 50,400 33,200 2.0
20/10/2021
61.25
 346,800 60.67 61.47 60.13 200 12,400 -1.4
19/10/2021
60.67
 1,003,100 62.96 63.34 60.40 0 8,600 -1.0
18/10/2021
62.96
 371,700 63.02 63.61 62.27 23,600 6,300 2.0
15/10/2021
63.02
 276,300 63.07 63.55 62.00 500 2,800 -0.3
14/10/2021
63.07
 548,000 63.07 64.14 62.00 31,500 7,700 2.8
13/10/2021
63.07
 291,900 63.45 64.14 62.75 1,900 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |