CTCP Phú Tài (ptb)

51.50
-0.70
(-1.34%)
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)
12/10/2021
63.45
 150,800 63.82 63.82 62.54 600 7,400 -0.8
11/10/2021
63.82
 231,900 63.87 64.62 63.07 9,800 12,000 0.6
08/10/2021
63.87
 409,700 62.00 64.14 61.47 73,400 12,300 7.1
07/10/2021
62.00
 239,100 62.00 62.75 61.84 21,700 9,800 1.4
06/10/2021
62.00
 291,800 61.36 62.54 61.20 9,000 100 1.0
05/10/2021
61.36
 300,600 62.38 62.80 60.93 1,100 1,000 0.0
04/10/2021
62.38
 330,700 61.47 63.34 60.40 13,400 4,000 1.1
01/10/2021
61.47
 643,800 59.60 61.73 58.80 143,722 28,522 13.2
30/09/2021
59.60
 476,300 58.10 59.81 57.73 57,700 10,700 5.2
29/09/2021
58.10
 388,900 56.66 58.42 56.66 21,000 3,500 1.9
28/09/2021
56.66
 236,900 56.23 57.19 55.21 17,800 600 1.8
27/09/2021
56.23
 478,200 57.67 58.80 56.12 7,500 6,600 0.1
24/09/2021
57.67
 363,200 57.99 58.58 57.19 117,400 2,100 12.5
23/09/2021
57.99
 338,600 59.60 60.40 57.78 33,000 44,000 -1.2
22/09/2021
59.60
 420,400 59.33 60.40 58.26 58,100 23,300 3.9
21/09/2021
59.33
 835,900 56.92 59.60 55.59 54,800 63,600 -0.8
20/09/2021
56.92
 336,000 56.60 57.73 56.55 16,700 17,100 -0.0
17/09/2021
56.60
 1,778,000 52.92 56.60 52.76 13,300 135,000 -12.8
16/09/2021
52.92
 118,300 52.81 53.98 52.38 33,100 7,900 2.5
15/09/2021
52.81
 84,500 52.33 52.92 51.85 1,900 3,100 -0.1
14/09/2021
52.33
 121,700 52.65 52.92 52.17 7,000 8,600 -0.2
13/09/2021
52.65
 139,000 53.24 53.61 52.38 14,600 18,600 -0.4
10/09/2021
53.24
 257,200 52.81 53.82 52.38 75,700 5,400 7.0
09/09/2021
52.81
 159,400 52.17 53.72 51.74 63,300 7,800 5.5
08/09/2021
52.17
 167,500 52.49 52.86 51.69 7,100 1,100 0.6
07/09/2021
52.49
 311,100 53.18 53.29 52.11 54,200 1,300 5.3
06/09/2021
53.18
 633,600 54.47 54.79 53.18 60,800 47,800 1.4
01/09/2021
54.47
 151,900 54.41 54.52 53.61 0 9,400 -1.0
31/08/2021
54.41
 206,500 54.52 55.00 54.15 93,600 7,400 8.8
30/08/2021
54.52
 606,900 52.38 54.68 52.38 196,371 21,771 17.6
27/08/2021
52.38
 134,200 51.74 52.54 51.58 7,200 0 0.7
26/08/2021
51.74
 299,600 51.04 52.81 51.04 109,000 31,700 7.6
25/08/2021
51.04
 146,800 51.04 51.31 50.14 100 26,000 -2.5
24/08/2021
51.04
 463,900 52.38 52.38 49.82 72,200 33,600 3.7
23/08/2021
52.38
 291,200 53.56 53.56 52.27 91,000 11,400 7.9
20/08/2021
53.56
 463,800 55.05 55.86 51.85 6,400 7,600 -0.1
19/08/2021
55.05
 293,100 54.15 55.32 53.45 130,500 10,800 12.3
18/08/2021
54.15
 324,200 54.25 54.52 53.34 3,800 2,200 0.2
17/08/2021
54.25
 331,000 54.52 55.59 54.25 169,500 23,100 15.1
16/08/2021
54.52
 358,000 53.34 55.27 53.45 187,900 36,800 15.5
13/08/2021
53.34
 752,100 54.79 54.79 52.38 4,000 15,600 -1.4
12/08/2021
54.79
 373,200 55.64 55.64 54.68 2,600 100 0.3
11/08/2021
55.64
 343,300 55.64 55.86 55.32 160,000 3,900 16.2
10/08/2021
55.64
 653,500 53.40 56.66 53.24 64,500 65,000 0.0
09/08/2021
53.40
 725,500 52.33 53.56 51.31 33,900 19,000 1.4
06/08/2021
52.33
 508,000 52.17 53.34 51.95 8,100 5,100 0.3
05/08/2021
52.17
 342,700 52.70 52.86 52.01 13,700 500 1.3
04/08/2021
52.70
 222,500 53.18 53.56 52.49 300 18,500 -1.8
03/08/2021
53.18
 465,900 52.33 53.98 51.47 1,900 84,700 -8.1
02/08/2021
52.33
 519,000 50.62 52.65 50.78 20,500 125,300 -10.2
30/07/2021
50.62
 351,400 50.51 51.58 50.30 1,900 2,700 -0.1
29/07/2021
50.51
 351,400 50.72 50.78 49.92 4,300 0 0.4
28/07/2021
50.72
 217,200 51.58 51.58 50.30 1,500 1,600 -0.0
27/07/2021
51.58
 258,600 51.31 52.38 50.78 5,200 20,300 -1.5
26/07/2021
51.31
 805,800 49.17 52.38 49.12 10,600 238,200 -21.8
23/07/2021
49.17
 769,500 48.85 50.24 48.64 3,000 367,800 -33.9
22/07/2021
48.85
 463,300 49.39 49.49 48.48 40,100 110,900 -6.5
21/07/2021
49.39
 293,400 48.64 50.72 48.91 5,500 95,300 -8.3
20/07/2021
48.64
 263,000 47.68 48.80 47.68 2,700 18,700 -1.4
19/07/2021
47.68
 703,100 46.56 48.91 45.54 11,600 53,500 -3.8
16/07/2021
46.56
 123,900 45.43 46.82 45.27 1,900 4,100 -0.2
15/07/2021
45.43
 61,500 45.33 45.91 44.68 24,800 1,200 2.0
14/07/2021
45.33
 114,900 46.23 46.23 44.90 3,800 9,800 -0.5
13/07/2021
46.23
 93,500 45.54 46.56 44.90 31,100 3,600 2.4
12/07/2021
45.54
 182,700 46.77 47.57 43.83 28,000 7,200 1.8
09/07/2021
46.77
 238,800 46.77 48.11 46.50 1,200 2,400 -0.1
08/07/2021
46.77
 161,100 46.29 47.04 46.07 27,000 1,500 2.2
07/07/2021
46.29
 209,600 45.97 46.29 44.36 50,500 2,500 4.1
06/07/2021
45.97
 289,800 47.30 49.07 44.10 142,100 37,600 9.5
05/07/2021
47.30
 66,200 47.46 48.05 47.09 16,300 4,900 0.9
02/07/2021
47.46
 116,800 46.98 47.62 46.77 15,800 5,000 1.0
01/07/2021
46.98
 322,100 46.18 47.68 46.29 76,400 5,700 6.2
30/06/2021
46.18
 57,600 45.70 46.23 45.27 15,500 1,200 1.2
29/06/2021
45.70
 87,300 45.97 46.18 45.43 17,400 12,000 0.5
28/06/2021
45.97
 102,700 45.97 46.13 45.43 16,700 0 1.4
25/06/2021
45.97
 85,800 45.06 46.39 45.06 44,800 3,000 3.6
24/06/2021
45.06
 98,600 45.86 46.77 44.95 28,200 2,400 2.2
23/06/2021
45.86
 98,900 46.72 47.30 45.43 16,700 2,400 1.3
22/06/2021
46.72
 112,000 46.88 47.57 46.50 42,600 2,100 3.6
21/06/2021
46.88
 89,000 47.20 47.20 46.77 23,000 2,200 1.8
18/06/2021
47.20
 163,900 47.25 48.00 47.04 27,600 11,300 1.5
17/06/2021
47.25
 466,300 44.36 47.30 43.83 47,900 30,100 1.6
16/06/2021
44.36
 77,100 44.63 44.63 43.83 1,700 3,500 -0.1
15/06/2021
44.63
 64,600 44.47 44.90 44.15 300 200 0.0
14/06/2021
44.47
 184,400 43.78 45.11 42.76 107,900 4,600 8.7
11/06/2021
43.78
 68,600 43.24 43.83 42.76 900 1,100 -0.0
10/06/2021
43.24
 76,700 44.36 44.36 42.28 1,600 5,900 -0.3
09/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06)
09/06/2021
44.36
 130,700 42.55 45.06 36.35 81,500 900 6.7
08/06/2021
42.55
 220,600 43.05 43.39 42.55 62,000 10,800 4.5
07/06/2021
43.05
 102,400 43.30 43.54 42.90 1,600 100 0.1
04/06/2021
43.30
 65,600 43.44 43.54 43.10 2,900 10,000 -0.6
03/06/2021
43.44
 100,400 41.86 43.54 41.91 5,700 18,500 -1.1
02/06/2021
41.86
 68,600 41.71 42.36 41.61 400 15,900 -1.3
01/06/2021
41.71
 82,700 42.11 42.11 41.66 1,300 1,700 -0.0
31/05/2021
42.11
 124,900 42.75 42.75 41.56 100 10,400 -0.9
28/05/2021
42.75
 85,400 43.00 43.05 42.31 0 2,500 -0.2
27/05/2021
43.00
 313,100 43.79 43.79 42.31 57,000 0 4.9
26/05/2021
43.79
 143,100 44.33 44.43 43.54 3,000 900 0.2
25/05/2021
44.33
 61,800 44.29 44.38 43.59 9,400 0 0.8
24/05/2021
44.29
 154,300 43.59 44.78 43.69 8,700 2,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |