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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |