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)
18/02/2021
39.69
 142,700 40.20 40.26 39.13 500 4,300 -0.3
17/02/2021
40.20
 239,100 38.67 40.83 38.90 600 43,700 -3.0
09/02/2021
38.67
 266,500 37.71 38.73 37.37 1,700 41,400 -2.6
08/02/2021
37.71
 327,000 37.48 38.10 36.46 40,700 4,400 2.4
05/02/2021
37.48
 245,100 37.42 37.99 36.86 4,200 25,600 -1.4
04/02/2021
37.42
 83,400 37.14 37.88 37.14 30,100 5,600 1.6
03/02/2021
37.14
 122,100 36.86 37.54 36.29 100 5,400 -0.3
02/02/2021
36.86
 240,000 35.50 36.97 35.16 3,900 3,800 0.0
01/02/2021
35.50
 176,400 36.29 36.86 34.87 0 14,100 -0.9
29/01/2021
36.29
 231,100 35.61 36.86 33.45 5,300 10,900 -0.3
28/01/2021
35.61
 353,000 38.27 38.27 35.61 1,400 72,600 -4.5
27/01/2021
38.27
 323,400 38.73 38.78 37.71 50,800 10,300 2.7
26/01/2021
38.73
 205,600 38.73 39.52 37.76 700 31,700 -2.1
25/01/2021
38.73
 129,600 38.84 39.01 38.44 3,500 17,600 -1.0
22/01/2021
38.84
 483,300 36.69 38.84 36.86 36,100 3,200 2.2
21/01/2021
36.69
 216,500 36.06 36.69 36.18 3,300 1,600 0.1
20/01/2021
36.06
 307,600 34.59 36.35 34.02 300 10,200 -0.6
19/01/2021
34.59
 240,300 35.89 36.80 33.45 7,000 3,900 0.2
18/01/2021
35.89
 234,000 35.89 36.86 35.89 2,500 5,100 -0.2
15/01/2021
35.89
 179,400 35.95 35.95 35.61 7,300 7,600 -0.0
14/01/2021
35.95
 309,500 34.99 36.18 34.59 18,200 2,900 0.9
13/01/2021
34.99
 149,600 35.10 35.55 34.87 300 7,900 -0.5
12/01/2021
35.10
 146,900 35.61 35.72 33.45 1,200 21,000 -1.2
11/01/2021
35.61
 299,500 34.82 36.23 34.48 1,900 1,000 0.1
08/01/2021
34.82
 390,700 34.02 35.10 34.14 140,100 76,600 3.9
07/01/2021
34.02
 245,200 34.19 34.19 33.40 4,200 79,600 -4.5
06/01/2021
34.19
 385,100 34.59 34.59 34.02 109,400 95,500 0.9
05/01/2021
34.59
 156,100 35.04 35.10 34.48 0 1,000 -0.1
04/01/2021
35.04
 177,800 34.93 35.44 34.93 2,000 4,100 -0.1
31/12/2020
34.93
 313,390 34.48 35.38 34.08 18,970 1,040 1.1
30/12/2020
34.48
 449,650 33.17 34.53 33.11 45,450 1,570 0.1
29/12/2020
33.17
 126,560 32.94 33.17 32.83 3,470 12,370 -0.5
28/12/2020
32.94
 253,070 33.34 33.40 32.77 7,000 93,800 -5.0
25/12/2020
33.34
 125,340 33.17 33.57 32.66 23,340 11,200 0.7
24/12/2020
33.17
 179,510 33.45 33.45 32.72 96,290 20,070 4.4
23/12/2020
33.45
 135,440 33.97 33.97 32.89 10,850 9,630 0.1
22/12/2020
33.97
 275,730 33.34 33.97 32.94 79,980 680 4.7
21/12/2020
33.34
 699,170 33.00 33.68 32.55 317,920 5,330 18.2
18/12/2020
33.00
 480,350 33.45 33.45 32.89 5,000 1,340 0.2
17/12/2020
33.45
 365,240 34.14 34.14 32.83 42,260 60,000 -1.0
16/12/2020
34.14
 311,650 33.85 34.14 33.74 50,930 100,000 -2.9
15/12/2020
33.85
 163,620 34.02 34.14 33.80 13,790 1,810 0.7
14/12/2020
34.02
 252,720 33.80 34.59 33.45 5,300 100,000 -5.7
11/12/2020
33.80
 120,860 33.51 33.80 33.23 26,400 0 1.6
10/12/2020
33.51
 312,840 33.74 34.02 33.45 34,670 100,000 -3.9
09/12/2020
33.74
 242,290 33.80 34.42 33.57 51,470 0 3.1
08/12/2020
33.80
 229,100 34.02 34.25 33.57 28,000 2,790 1.5
07/12/2020
34.02
 209,010 34.14 34.53 33.91 21,000 240 1.2
04/12/2020
34.14
 195,640 34.59 34.76 33.91 42,680 300 2.6
03/12/2020
34.59
 308,900 33.51 34.59 33.17 76,620 90 4.5
02/12/2020
33.51
 161,140 33.57 33.80 33.28 21,040 0 1.2
01/12/2020
33.57
 351,950 32.94 33.57 32.04 14,820 0 0.9
30/11/2020
32.94
 311,800 32.49 33.40 32.32 6,860 0 0.4
27/11/2020
32.49
 235,650 31.98 32.60 31.98 33,310 0 1.9
26/11/2020
31.98
 190,960 32.04 32.04 31.64 28,330 4,810 1.3
25/11/2020
32.04
 183,110 32.32 32.55 31.92 29,110 6,320 1.3
24/11/2020
32.32
 331,820 32.60 32.77 32.09 95,130 5,000 5.1
23/11/2020
32.60
 255,830 31.92 32.77 31.70 23,470 0 1.3
20/11/2020
31.92
 280,960 31.92 32.21 31.75 2,380 50,470 -2.7
19/11/2020
31.92
 496,090 30.73 32.21 30.73 21,220 46,540 -1.4
18/11/2020
30.73
 138,090 30.85 30.90 30.62 15,850 0 0.9
17/11/2020
30.85
 144,680 30.39 30.85 30.22 10,890 0 0.6
16/11/2020
30.39
 287,560 30.90 31.13 30.39 46,250 1,960 2.4
13/11/2020
30.90
 226,280 30.85 30.96 30.51 32,740 0 1.8
12/11/2020
30.85
 215,530 30.68 31.13 30.56 6,210 0 0.3
11/11/2020
30.68
 367,050 30.34 31.07 30.34 6,170 15,530 -0.5
10/11/2020
30.34
 218,470 30.28 30.96 30.22 6,050 0 0.3
09/11/2020
30.28
 276,470 29.77 30.34 29.77 11,060 0 0.6
06/11/2020
29.77
 75,200 29.83 29.94 29.54 14,000 1,000 0.7
05/11/2020
29.83
 103,370 30.22 30.28 29.77 38,550 0 2.0
04/11/2020
30.22
 134,630 29.71 30.28 29.83 7,490 1,390 0.3
03/11/2020
29.71
 420,450 29.49 30.17 29.43 16,760 0 0.9
02/11/2020
29.49
 69,940 29.37 29.71 29.43 1,010 0 0.1
30/10/2020
29.37
 66,830 29.26 29.77 28.98 10,470 580 0.5
29/10/2020
29.26
 87,840 29.20 29.66 28.69 12,510 450 0.6
28/10/2020
29.20
 133,620 30.05 30.05 28.92 5,000 6,720 -0.1
27/10/2020
30.05
 105,770 29.94 30.34 29.71 8,100 9,650 -0.1
26/10/2020
29.94
 168,890 29.94 30.62 29.94 69,030 3,050 3.5
23/10/2020
29.94
 365,460 30.68 30.73 29.88 3,470 251,170 -13.2
22/10/2020
30.68
 124,980 30.39 30.90 29.54 2,040 0 0.1
21/10/2020
30.39
 604,590 31.75 31.75 30.39 8,000 210,660 -11.0
20/10/2020
31.75
 123,030 31.70 31.75 31.41 0 27,140 -1.5
19/10/2020
31.70
 261,560 32.32 32.43 31.47 200 2,390 -0.1
16/10/2020
32.32
 456,320 31.19 32.55 31.07 1,180 3,500 -0.1
15/10/2020
31.19
 143,510 31.30 31.64 31.07 0 38,870 -2.1
14/10/2020
31.30
 154,110 31.58 31.87 31.24 31,870 38,300 -0.4
13/10/2020
31.58
 263,290 31.47 31.98 31.47 2,000 1,740 0.0
12/10/2020
31.47
 168,620 31.75 32.26 31.47 48,400 5,600 2.4
09/10/2020
31.75
 181,040 31.98 32.43 31.47 0 34,490 -1.9
08/10/2020
31.98
 136,810 31.87 32.26 31.75 0 6,580 -0.4
07/10/2020
31.87
 220,470 32.32 32.89 31.87 1,220 2,450 -0.1
06/10/2020
32.32
 421,430 31.19 32.32 31.30 26,690 0 1.5
05/10/2020
31.19
 116,680 30.85 31.36 30.85 2,100 0 0.1
02/10/2020
30.85
 136,770 31.13 31.30 30.05 110 9,640 -0.5
01/10/2020
31.13
 206,230 31.24 31.87 31.07 3,630 5,150 -0.1
30/09/2020
31.24
 333,590 29.49 31.47 29.49 7,390 0 0.4
29/09/2020
29.49
 139,530 30.05 30.45 29.49 4,010 0 0.2
28/09/2020
30.05
 106,420 29.26 30.17 29.49 9,270 1,900 0.4
25/09/2020
29.26
 194,750 29.83 30.00 29.09 3,100 0 0.2
24/09/2020
29.83
 192,450 30.22 30.28 29.49 750 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |