CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
42.98
 331,000 43.19 44.03 42.98 169,500 23,100 15.1
16/08/2021
43.19
 358,000 42.26 43.78 42.34 187,900 36,800 15.5
13/08/2021
42.26
 752,100 43.40 43.40 41.49 4,000 15,600 -1.4
12/08/2021
43.40
 373,200 44.08 44.08 43.31 2,600 100 0.3
11/08/2021
44.08
 343,300 44.08 44.25 43.82 160,000 3,900 16.2
10/08/2021
44.08
 653,500 42.30 44.88 42.17 64,500 65,000 0.0
09/08/2021
42.30
 725,500 41.45 42.43 40.65 33,900 19,000 1.4
06/08/2021
41.45
 508,000 41.32 42.26 41.16 8,100 5,100 0.3
05/08/2021
41.32
 342,700 41.75 41.88 41.20 13,700 500 1.3
04/08/2021
41.75
 222,500 42.13 42.43 41.58 300 18,500 -1.8
03/08/2021
42.13
 465,900 41.45 42.76 40.77 1,900 84,700 -8.1
02/08/2021
41.45
 519,000 40.10 41.71 40.22 20,500 125,300 -10.2
30/07/2021
40.10
 351,400 40.01 40.86 39.84 1,900 2,700 -0.1
29/07/2021
40.01
 351,400 40.18 40.22 39.55 4,300 0 0.4
28/07/2021
40.18
 217,200 40.86 40.86 39.84 1,500 1,600 -0.0
27/07/2021
40.86
 258,600 40.65 41.49 40.22 5,200 20,300 -1.5
26/07/2021
40.65
 805,800 38.95 41.49 38.91 10,600 238,200 -21.8
23/07/2021
38.95
 769,500 38.70 39.80 38.53 3,000 367,800 -33.9
22/07/2021
38.70
 463,300 39.12 39.21 38.40 40,100 110,900 -6.5
21/07/2021
39.12
 293,400 38.53 40.18 38.74 5,500 95,300 -8.3
20/07/2021
38.53
 263,000 37.77 38.66 37.77 2,700 18,700 -1.4
19/07/2021
37.77
 703,100 36.88 38.74 36.07 11,600 53,500 -3.8
16/07/2021
36.88
 123,900 35.99 37.09 35.86 1,900 4,100 -0.2
15/07/2021
35.99
 61,500 35.91 36.37 35.40 24,800 1,200 2.0
14/07/2021
35.91
 114,900 36.62 36.62 35.57 3,800 9,800 -0.5
13/07/2021
36.62
 93,500 36.07 36.88 35.57 31,100 3,600 2.4
12/07/2021
36.07
 182,700 37.05 37.68 34.72 28,000 7,200 1.8
09/07/2021
37.05
 238,800 37.05 38.11 36.84 1,200 2,400 -0.1
08/07/2021
37.05
 161,100 36.67 37.26 36.50 27,000 1,500 2.2
07/07/2021
36.67
 209,600 36.41 36.67 35.14 50,500 2,500 4.1
06/07/2021
36.41
 289,800 37.47 38.87 34.93 142,100 37,600 9.5
05/07/2021
37.47
 66,200 37.60 38.06 37.30 16,300 4,900 0.9
02/07/2021
37.60
 116,800 37.22 37.73 37.05 15,800 5,000 1.0
01/07/2021
37.22
 322,100 36.58 37.77 36.67 76,400 5,700 6.2
30/06/2021
36.58
 57,600 36.20 36.62 35.86 15,500 1,200 1.2
29/06/2021
36.20
 87,300 36.41 36.58 35.99 17,400 12,000 0.5
28/06/2021
36.41
 102,700 36.41 36.54 35.99 16,700 0 1.4
25/06/2021
36.41
 85,800 35.69 36.75 35.69 44,800 3,000 3.6
24/06/2021
35.69
 98,600 36.33 37.05 35.61 28,200 2,400 2.2
23/06/2021
36.33
 98,900 37.01 37.47 35.99 16,700 2,400 1.3
22/06/2021
37.01
 112,000 37.13 37.68 36.84 42,600 2,100 3.6
21/06/2021
37.13
 89,000 37.39 37.39 37.05 23,000 2,200 1.8
18/06/2021
37.39
 163,900 37.43 38.02 37.26 27,600 11,300 1.5
17/06/2021
37.43
 466,300 35.14 37.47 34.72 47,900 30,100 1.6
16/06/2021
35.14
 77,100 35.35 35.35 34.72 1,700 3,500 -0.1
15/06/2021
35.35
 64,600 35.23 35.57 34.97 300 200 0.0
14/06/2021
35.23
 184,400 34.68 35.74 33.87 107,900 4,600 8.7
11/06/2021
34.68
 68,600 34.25 34.72 33.87 900 1,100 -0.0
10/06/2021
34.25
 76,700 35.14 35.14 33.49 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
35.14
 130,700 33.71 35.69 28.79 81,500 900 6.7
08/06/2021
33.71
 220,600 34.10 34.38 33.71 62,000 10,800 4.5
07/06/2021
34.10
 102,400 34.30 34.49 33.98 1,600 100 0.1
04/06/2021
34.30
 65,600 34.41 34.49 34.14 2,900 10,000 -0.6
03/06/2021
34.41
 100,400 33.16 34.49 33.20 5,700 18,500 -1.1
02/06/2021
33.16
 68,600 33.04 33.55 32.96 400 15,900 -1.3
01/06/2021
33.04
 82,700 33.36 33.36 33.00 1,300 1,700 -0.0
31/05/2021
33.36
 124,900 33.87 33.87 32.93 100 10,400 -0.9
28/05/2021
33.87
 85,400 34.06 34.10 33.51 0 2,500 -0.2
27/05/2021
34.06
 313,100 34.69 34.69 33.51 57,000 0 4.9
26/05/2021
34.69
 143,100 35.12 35.20 34.49 3,000 900 0.2
25/05/2021
35.12
 61,800 35.08 35.16 34.53 9,400 0 0.8
24/05/2021
35.08
 154,300 34.53 35.47 34.61 8,700 2,000 0.6
21/05/2021
34.53
 336,600 33.12 34.73 33.16 11,100 23,000 -1.0
20/05/2021
33.12
 83,700 33.12 33.28 32.81 5,500 0 0.5
19/05/2021
33.12
 55,700 33.28 33.47 33.00 2,900 0 0.2
18/05/2021
33.28
 179,500 33.00 33.47 32.93 2,600 0 0.2
17/05/2021
33.00
 134,300 32.77 33.67 32.77 300 21,000 -1.7
14/05/2021
32.77
 92,600 32.57 32.89 32.57 20,200 0 1.7
13/05/2021
32.57
 108,400 32.93 32.93 32.34 40,900 19,400 1.8
12/05/2021
32.93
 137,100 31.36 32.93 31.16 46,700 14,000 2.7
11/05/2021
31.36
 84,700 30.77 31.36 30.69 8,400 600 0.6
10/05/2021
30.77
 245,600 31.59 31.59 30.57 4,500 10,600 -0.5
07/05/2021
31.59
 119,900 31.95 31.95 31.36 0 2,400 -0.2
06/05/2021
31.95
 99,200 31.95 32.53 31.83 6,400 0 0.5
05/05/2021
31.95
 68,400 31.36 32.06 31.40 7,900 13,600 -0.5
04/05/2021
31.36
 332,200 32.18 32.18 31.20 1,500 261,200 -20.8
29/04/2021
32.18
 87,400 31.95 32.45 31.87 3,400 10,100 -0.5
28/04/2021
31.95
 56,300 31.79 32.14 31.79 2,900 300 0.2
27/04/2021
31.79
 72,600 31.75 32.02 31.36 200 0 0.0
26/04/2021
31.75
 67,200 32.06 32.06 31.59 1,100 2,300 -0.1
23/04/2021
32.06
 150,800 31.40 32.14 30.77 72,000 4,100 5.5
22/04/2021
31.40
 107,600 32.38 32.53 31.40 0 9,100 -0.7
20/04/2021
32.38
 307,900 32.38 33.12 32.14 2,600 72,200 -5.8
19/04/2021
32.38
 148,900 31.75 32.93 31.55 1,600 31,500 -2.5
16/04/2021
31.75
 123,600 32.53 32.53 31.40 100 0 0.0
15/04/2021
32.53
 137,000 33.24 33.24 32.34 300 19,900 -1.6
14/04/2021
33.24
 278,800 32.69 33.51 31.36 132,400 1,900 10.8
13/04/2021
32.69
 212,200 33.12 33.12 32.45 100,300 5,200 7.9
12/04/2021
33.12
 153,300 33.32 33.51 32.53 300 3,100 -0.2
09/04/2021
33.32
 61,200 33.59 33.67 33.20 100 1,300 -0.1
08/04/2021
33.59
 61,300 33.90 33.90 33.12 6,000 1,700 0.4
07/04/2021
33.90
 209,500 32.85 34.49 33.12 99,800 14,400 7.4
06/04/2021
32.85
 120,800 32.93 33.12 32.61 17,500 3,400 1.2
05/04/2021
32.93
 147,500 33.24 33.67 32.77 50,000 3,600 3.9
02/04/2021
33.24
 217,900 33.12 33.83 32.93 81,100 7,100 6.2
01/04/2021
33.12
 249,900 33.90 33.90 33.12 41,600 1,600 3.4
31/03/2021
33.90
 84,800 33.90 34.10 33.55 700 1,400 -0.1
30/03/2021
33.90
 79,800 33.90 34.34 33.51 1,100 500 0.1
29/03/2021
33.90
 729,400 31.71 33.90 32.10 16,900 321,700 -26.1
26/03/2021
31.71
 178,900 31.59 31.75 30.97 43,200 1,800 3.3

Chính sách bảo mật | Điều khoản sử dụng |