CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
52.98
 93,500 52.19 53.35 51.45 31,100 3,600 2.4
12/07/2021
52.19
 182,700 53.60 54.51 50.23 28,000 7,200 1.8
09/07/2021
53.60
 238,800 53.60 55.13 53.29 1,200 2,400 -0.1
08/07/2021
53.60
 161,100 53.04 53.90 52.80 27,000 1,500 2.2
07/07/2021
53.04
 209,600 52.68 53.04 50.84 50,500 2,500 4.1
06/07/2021
52.68
 289,800 54.21 56.23 50.53 142,100 37,600 9.5
05/07/2021
54.21
 66,200 54.39 55.07 53.96 16,300 4,900 0.9
02/07/2021
54.39
 116,800 53.84 54.58 53.60 15,800 5,000 1.0
01/07/2021
53.84
 322,100 52.92 54.64 53.04 76,400 5,700 6.2
30/06/2021
52.92
 57,600 52.37 52.98 51.88 15,500 1,200 1.2
29/06/2021
52.37
 87,300 52.68 52.92 52.06 17,400 12,000 0.5
28/06/2021
52.68
 102,700 52.68 52.86 52.06 16,700 0 1.4
25/06/2021
52.68
 85,800 51.64 53.17 51.64 44,800 3,000 3.6
24/06/2021
51.64
 98,600 52.55 53.60 51.51 28,200 2,400 2.2
23/06/2021
52.55
 98,900 53.53 54.21 52.06 16,700 2,400 1.3
22/06/2021
53.53
 112,000 53.72 54.51 53.29 42,600 2,100 3.6
21/06/2021
53.72
 89,000 54.09 54.09 53.60 23,000 2,200 1.8
18/06/2021
54.09
 163,900 54.15 55.00 53.90 27,600 11,300 1.5
17/06/2021
54.15
 466,300 50.84 54.21 50.23 47,900 30,100 1.6
16/06/2021
50.84
 77,100 51.15 51.15 50.23 1,700 3,500 -0.1
15/06/2021
51.15
 64,600 50.96 51.45 50.59 300 200 0.0
14/06/2021
50.96
 184,400 50.17 51.70 49.00 107,900 4,600 8.7
11/06/2021
50.17
 68,600 49.55 50.23 49.00 900 1,100 -0.0
10/06/2021
49.55
 76,700 50.84 50.84 48.45 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
50.84
 130,700 48.76 51.64 41.65 81,500 900 6.7
08/06/2021
48.76
 220,600 49.33 49.73 48.76 62,000 10,800 4.5
07/06/2021
49.33
 102,400 49.62 49.90 49.16 1,600 100 0.1
04/06/2021
49.62
 65,600 49.79 49.90 49.39 2,900 10,000 -0.6
03/06/2021
49.79
 100,400 47.97 49.90 48.03 5,700 18,500 -1.1
02/06/2021
47.97
 68,600 47.80 48.54 47.69 400 15,900 -1.3
01/06/2021
47.80
 82,700 48.25 48.25 47.74 1,300 1,700 -0.0
31/05/2021
48.25
 124,900 48.99 48.99 47.63 100 10,400 -0.9
28/05/2021
48.99
 85,400 49.28 49.33 48.48 0 2,500 -0.2
27/05/2021
49.28
 313,100 50.18 50.18 48.48 57,000 0 4.9
26/05/2021
50.18
 143,100 50.81 50.92 49.90 3,000 900 0.2
25/05/2021
50.81
 61,800 50.75 50.86 49.96 9,400 0 0.8
24/05/2021
50.75
 154,300 49.96 51.32 50.07 8,700 2,000 0.6
21/05/2021
49.96
 336,600 47.91 50.24 47.97 11,100 23,000 -1.0
20/05/2021
47.91
 83,700 47.91 48.14 47.46 5,500 0 0.5
19/05/2021
47.91
 55,700 48.14 48.42 47.74 2,900 0 0.2
18/05/2021
48.14
 179,500 47.74 48.42 47.63 2,600 0 0.2
17/05/2021
47.74
 134,300 47.40 48.71 47.40 300 21,000 -1.7
14/05/2021
47.40
 92,600 47.12 47.57 47.12 20,200 0 1.7
13/05/2021
47.12
 108,400 47.63 47.63 46.78 40,900 19,400 1.8
12/05/2021
47.63
 137,100 45.36 47.63 45.08 46,700 14,000 2.7
11/05/2021
45.36
 84,700 44.51 45.36 44.40 8,400 600 0.6
10/05/2021
44.51
 245,600 45.70 45.70 44.23 4,500 10,600 -0.5
07/05/2021
45.70
 119,900 46.21 46.21 45.36 0 2,400 -0.2
06/05/2021
46.21
 99,200 46.21 47.06 46.04 6,400 0 0.5
05/05/2021
46.21
 68,400 45.36 46.38 45.42 7,900 13,600 -0.5
04/05/2021
45.36
 332,200 46.55 46.55 45.14 1,500 261,200 -20.8
29/04/2021
46.55
 87,400 46.21 46.95 46.10 3,400 10,100 -0.5
28/04/2021
46.21
 56,300 45.99 46.50 45.99 2,900 300 0.2
27/04/2021
45.99
 72,600 45.93 46.33 45.36 200 0 0.0
26/04/2021
45.93
 67,200 46.38 46.38 45.70 1,100 2,300 -0.1
23/04/2021
46.38
 150,800 45.42 46.50 44.51 72,000 4,100 5.5
22/04/2021
45.42
 107,600 46.84 47.06 45.42 0 9,100 -0.7
20/04/2021
46.84
 307,900 46.84 47.91 46.50 2,600 72,200 -5.8
19/04/2021
46.84
 148,900 45.93 47.63 45.65 1,600 31,500 -2.5
16/04/2021
45.93
 123,600 47.06 47.06 45.42 100 0 0.0
15/04/2021
47.06
 137,000 48.08 48.08 46.78 300 19,900 -1.6
14/04/2021
48.08
 278,800 47.29 48.48 45.36 132,400 1,900 10.8
13/04/2021
47.29
 212,200 47.91 47.91 46.95 100,300 5,200 7.9
12/04/2021
47.91
 153,300 48.20 48.48 47.06 300 3,100 -0.2
09/04/2021
48.20
 61,200 48.59 48.71 48.03 100 1,300 -0.1
08/04/2021
48.59
 61,300 49.05 49.05 47.91 6,000 1,700 0.4
07/04/2021
49.05
 209,500 47.52 49.90 47.91 99,800 14,400 7.4
06/04/2021
47.52
 120,800 47.63 47.91 47.18 17,500 3,400 1.2
05/04/2021
47.63
 147,500 48.08 48.71 47.40 50,000 3,600 3.9
02/04/2021
48.08
 217,900 47.91 48.93 47.63 81,100 7,100 6.2
01/04/2021
47.91
 249,900 49.05 49.05 47.91 41,600 1,600 3.4
31/03/2021
49.05
 84,800 49.05 49.33 48.54 700 1,400 -0.1
30/03/2021
49.05
 79,800 49.05 49.67 48.48 1,100 500 0.1
29/03/2021
49.05
 729,400 45.87 49.05 46.44 16,900 321,700 -26.1
26/03/2021
45.87
 178,900 45.70 45.93 44.80 43,200 1,800 3.3
25/03/2021
45.70
 157,600 45.14 46.33 45.14 36,200 4,200 2.6
24/03/2021
45.14
 151,000 45.70 45.70 44.80 37,800 0 3.0
23/03/2021
45.70
 242,400 45.36 46.50 45.08 85,900 0 6.9
22/03/2021
45.36
 156,400 46.38 46.50 45.08 500 500 0.0
19/03/2021
46.38
 144,600 46.78 46.78 45.65 30,000 11,200 1.5
18/03/2021
46.78
 83,100 46.95 46.95 46.50 0 200 -0.0
17/03/2021
46.95
 100,100 46.84 47.06 46.55 0 10,500 -0.9
16/03/2021
46.84
 203,400 46.78 47.63 46.55 2,500 101,400 -8.2
15/03/2021
46.78
 97,900 45.36 47.01 45.42 400 600 -0.0
12/03/2021
45.36
 275,500 45.14 45.53 44.97 0 64,500 -5.2
11/03/2021
45.14
 192,800 45.19 46.21 44.80 1,200 10,400 -0.7
10/03/2021
45.19
 48,100 45.36 45.42 44.51 1,100 13,400 -1.0
09/03/2021
45.36
 149,200 44.85 46.21 44.68 3,400 45,800 -3.4
08/03/2021
44.85
 661,700 42.98 45.93 42.53 2,100 12,800 -0.8
05/03/2021
42.98
 107,400 41.96 43.09 41.51 50,000 31,400 1.4
04/03/2021
41.96
 243,400 42.53 43.38 41.96 100 23,600 -1.8
03/03/2021
42.53
 88,200 42.30 42.81 41.85 1,100 1,200 -0.0
02/03/2021
42.30
 142,000 42.92 43.38 41.96 3,200 11,500 -0.6
01/03/2021
42.92
 162,700 42.98 43.66 42.64 0 6,800 -0.5
26/02/2021
42.98
 165,700 43.38 43.43 42.07 1,200 5,500 -0.3
25/02/2021
43.38
 128,000 42.75 44.12 42.24 1,200 9,000 -0.6
24/02/2021
42.75
 323,400 41.45 43.77 41.45 13,400 36,000 -1.7
23/02/2021
41.45
 293,600 40.43 41.45 40.20 2,000 25,300 -1.7
22/02/2021
40.43
 149,300 41.05 41.05 40.26 6,300 4,400 0.1
19/02/2021
41.05
 235,700 39.69 41.11 39.30 41,200 39,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |