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)
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
07/01/2022
43.10
 133,200 43.19 43.61 42.76 100,800 4,300 9.8
06/01/2022
43.19
 323,100 42.09 43.74 41.96 11,500 4,600 0.7
05/01/2022
42.09
 120,900 41.49 42.09 41.54 9,000 4,500 0.4
04/01/2022
41.49
 94,500 41.92 41.92 41.49 18,900 19,700 -0.1
31/12/2021
41.92
 62,100 42.13 42.51 41.54 1,500 1,700 -0.0
30/12/2021
42.13
 126,100 41.79 42.21 41.32 42,400 5,400 3.7
29/12/2021
41.79
 32,000 41.92 41.92 41.32 2,700 0 0.3
28/12/2021
41.92
 230,400 41.07 42.34 40.52 1,600 10,600 -0.9
27/12/2021
41.07
 98,300 41.37 41.41 40.48 11,000 1,100 0.9
24/12/2021
41.37
 106,900 40.56 41.49 40.22 2,100 1,600 0.0
23/12/2021
40.56
 305,100 41.54 41.54 40.31 15,200 10,500 0.5
22/12/2021
41.54
 296,200 42.98 42.98 41.54 4,700 66,700 -6.2
21/12/2021
42.98
 275,300 43.57 43.57 42.55 55,100 56,100 -0.1
20/12/2021
43.57
 390,800 43.87 43.95 43.19 109,300 81,700 2.8
17/12/2021
43.87
 308,500 43.19 44.12 43.23 10,800 61,500 -5.2
16/12/2021
43.19
 390,500 41.41 43.31 41.32 40,600 91,100 -5.1
15/12/2021
41.41
 235,100 41.41 41.71 41.28 100 78,300 -7.7
14/12/2021
41.41
 123,500 41.49 41.92 40.94 100 16,000 -1.6
13/12/2021
41.49
 247,700 39.84 42.34 39.72 2,600 38,900 -3.6
10/12/2021
39.84
 198,900 39.89 40.05 39.67 5,300 0 0.5
09/12/2021
39.89
 120,400 40.18 40.22 39.89 2,200 2,600 -0.0
08/12/2021
40.18
 134,500 40.18 40.82 40.01 700 3,800 -0.3
07/12/2021
40.18
 119,000 39.59 40.22 39.55 16,500 6,700 0.9
06/12/2021
39.59
 260,500 41.41 41.41 39.59 2,400 56,500 -5.2
03/12/2021
41.41
 230,900 42.34 42.34 41.41 1,900 5,400 -0.3
02/12/2021
42.34
 138,100 42.55 42.98 42.30 21,500 61,900 -4.0
01/12/2021
42.55
 97,200 43.19 43.19 42.47 9,400 25,900 -1.7
30/11/2021
43.19
 163,000 43.57 43.82 42.34 6,200 36,700 -3.1
29/11/2021
43.57
 199,600 43.06 43.61 41.71 74,600 43,200 3.3
26/11/2021
43.06
 122,400 43.44 43.78 42.68 11,900 2,900 0.9
25/11/2021
43.44
 232,900 42.38 43.57 42.00 38,800 5,400 3.4
24/11/2021
42.38
 170,300 42.68 43.06 42.09 1,200 6,600 -0.5
23/11/2021
42.68
 103,500 42.13 42.76 41.79 7,200 0 0.7
22/11/2021
42.13
 261,400 42.38 43.19 41.07 88,700 3,100 8.6
19/11/2021
42.38
 441,300 44.03 44.03 41.07 5,600 12,300 -0.7
18/11/2021
44.03
 191,500 44.97 44.97 43.23 36,500 19,400 1.8
17/11/2021
44.97
 298,300 44.88 45.56 44.46 90,000 92,800 -0.3
16/11/2021
44.88
 620,700 44.03 44.88 42.89 700 143,900 -14.7
15/11/2021
44.03
 422,800 45.60 45.60 43.99 9,900 28,100 -1.9
12/11/2021
45.60
 211,500 45.47 45.94 45.35 52,600 42,800 1.1
11/11/2021
45.47
 393,700 46.49 46.49 45.43 26,500 39,900 -1.5
10/11/2021
46.49
 233,600 46.96 47.00 46.24 700 36,100 -3.9
09/11/2021
46.96
 160,300 47.38 47.42 46.87 7,000 13,700 -0.7
08/11/2021
47.38
 203,600 47.55 47.80 46.58 20,600 4,100 1.9
05/11/2021
47.55
 284,200 47.25 47.85 46.24 11,300 500 1.2
04/11/2021
47.25
 186,800 46.24 47.25 46.15 12,400 3,900 0.9
03/11/2021
46.24
 201,800 47.38 47.46 46.15 5,200 11,400 -0.7
02/11/2021
47.38
 486,300 46.96 47.42 46.07 75,300 73,900 0.2
01/11/2021
46.96
 552,400 47.97 48.10 46.58 500 13,000 -1.4
29/10/2021
47.97
 265,900 48.01 48.10 47.21 1,100 11,600 -1.2
28/10/2021
48.01
 246,600 48.82 49.12 47.85 17,900 14,000 0.5
27/10/2021
48.82
 495,600 47.42 48.82 46.66 1,700 60,000 -6.5
26/10/2021
47.42
 277,400 47.63 47.63 46.58 2,500 31,600 -3.2
25/10/2021
47.63
 459,400 48.48 48.69 47.00 700 10,200 -1.1
22/10/2021
48.48
 302,100 48.52 49.03 48.18 77,000 10,500 7.6
21/10/2021
48.52
 285,600 48.52 49.54 47.76 50,400 33,200 2.0
20/10/2021
48.52
 346,800 48.06 48.69 47.63 200 12,400 -1.4
19/10/2021
48.06
 1,003,100 49.88 50.17 47.85 0 8,600 -1.0
18/10/2021
49.88
 371,700 49.92 50.39 49.33 23,600 6,300 2.0
15/10/2021
49.92
 276,300 49.96 50.34 49.12 500 2,800 -0.3
14/10/2021
49.96
 548,000 49.96 50.81 49.12 31,500 7,700 2.8
13/10/2021
49.96
 291,900 50.26 50.81 49.71 1,900 3,000 -0.1
12/10/2021
50.26
 150,800 50.56 50.56 49.54 600 7,400 -0.8
11/10/2021
50.56
 231,900 50.60 51.19 49.96 9,800 12,000 0.6
08/10/2021
50.60
 409,700 49.12 50.81 48.69 73,400 12,300 7.1
07/10/2021
49.12
 239,100 49.12 49.71 48.99 21,700 9,800 1.4
06/10/2021
49.12
 291,800 48.61 49.54 48.48 9,000 100 1.0

Chính sách bảo mật | Điều khoản sử dụng |