CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
43.59
 336,600 41.81 43.84 41.86 11,100 23,000 -1.0
20/05/2021
41.81
 83,700 41.81 42.01 41.42 5,500 0 0.5
19/05/2021
41.81
 55,700 42.01 42.26 41.66 2,900 0 0.2
18/05/2021
42.01
 179,500 41.66 42.26 41.56 2,600 0 0.2
17/05/2021
41.66
 134,300 41.37 42.50 41.37 300 21,000 -1.7
14/05/2021
41.37
 92,600 41.12 41.51 41.12 20,200 0 1.7
13/05/2021
41.12
 108,400 41.56 41.56 40.82 40,900 19,400 1.8
12/05/2021
41.56
 137,100 39.58 41.56 39.34 46,700 14,000 2.7
11/05/2021
39.58
 84,700 38.84 39.58 38.74 8,400 600 0.6
10/05/2021
38.84
 245,600 39.88 39.88 38.59 4,500 10,600 -0.5
07/05/2021
39.88
 119,900 40.33 40.33 39.58 0 2,400 -0.2
06/05/2021
40.33
 99,200 40.33 41.07 40.18 6,400 0 0.5
05/05/2021
40.33
 68,400 39.58 40.48 39.63 7,900 13,600 -0.5
04/05/2021
39.58
 332,200 40.62 40.62 39.39 1,500 261,200 -20.8
29/04/2021
40.62
 87,400 40.33 40.97 40.23 3,400 10,100 -0.5
28/04/2021
40.33
 56,300 40.13 40.57 40.13 2,900 300 0.2
27/04/2021
40.13
 72,600 40.08 40.43 39.58 200 0 0.0
26/04/2021
40.08
 67,200 40.48 40.48 39.88 1,100 2,300 -0.1
23/04/2021
40.48
 150,800 39.63 40.57 38.84 72,000 4,100 5.5
22/04/2021
39.63
 107,600 40.87 41.07 39.63 0 9,100 -0.7
20/04/2021
40.87
 307,900 40.87 41.81 40.57 2,600 72,200 -5.8
19/04/2021
40.87
 148,900 40.08 41.56 39.83 1,600 31,500 -2.5
16/04/2021
40.08
 123,600 41.07 41.07 39.63 100 0 0.0
15/04/2021
41.07
 137,000 41.96 41.96 40.82 300 19,900 -1.6
14/04/2021
41.96
 278,800 41.27 42.31 39.58 132,400 1,900 10.8
13/04/2021
41.27
 212,200 41.81 41.81 40.97 100,300 5,200 7.9
12/04/2021
41.81
 153,300 42.06 42.31 41.07 300 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |