CTCP Phú Tài (ptb)

51.30
-0.90
(-1.72%)
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
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
42.06
 61,200 42.40 42.50 41.91 100 1,300 -0.1
08/04/2021
42.40
 61,300 42.80 42.80 41.81 6,000 1,700 0.4
07/04/2021
42.80
 209,500 41.46 43.54 41.81 99,800 14,400 7.4
06/04/2021
41.46
 120,800 41.56 41.81 41.17 17,500 3,400 1.2
05/04/2021
41.56
 147,500 41.96 42.50 41.37 50,000 3,600 3.9
02/04/2021
41.96
 217,900 41.81 42.70 41.56 81,100 7,100 6.2
01/04/2021
41.81
 249,900 42.80 42.80 41.81 41,600 1,600 3.4
31/03/2021
42.80
 84,800 42.80 43.05 42.36 700 1,400 -0.1
30/03/2021
42.80
 79,800 42.80 43.35 42.31 1,100 500 0.1
29/03/2021
42.80
 729,400 40.03 42.80 40.52 16,900 321,700 -26.1
26/03/2021
40.03
 178,900 39.88 40.08 39.09 43,200 1,800 3.3
25/03/2021
39.88
 157,600 39.39 40.43 39.39 36,200 4,200 2.6
24/03/2021
39.39
 151,000 39.88 39.88 39.09 37,800 0 3.0
23/03/2021
39.88
 242,400 39.58 40.57 39.34 85,900 0 6.9
22/03/2021
39.58
 156,400 40.48 40.57 39.34 500 500 0.0
19/03/2021
40.48
 144,600 40.82 40.82 39.83 30,000 11,200 1.5
18/03/2021
40.82
 83,100 40.97 40.97 40.57 0 200 -0.0
17/03/2021
40.97
 100,100 40.87 41.07 40.62 0 10,500 -0.9
16/03/2021
40.87
 203,400 40.82 41.56 40.62 2,500 101,400 -8.2
15/03/2021
40.82
 97,900 39.58 41.02 39.63 400 600 -0.0
12/03/2021
39.58
 275,500 39.39 39.73 39.24 0 64,500 -5.2
11/03/2021
39.39
 192,800 39.44 40.33 39.09 1,200 10,400 -0.7
10/03/2021
39.44
 48,100 39.58 39.63 38.84 1,100 13,400 -1.0
09/03/2021
39.58
 149,200 39.14 40.33 38.99 3,400 45,800 -3.4
08/03/2021
39.14
 661,700 37.51 40.08 37.11 2,100 12,800 -0.8
05/03/2021
37.51
 107,400 36.62 37.61 36.22 50,000 31,400 1.4
04/03/2021
36.62
 243,400 37.11 37.85 36.62 100 23,600 -1.8
03/03/2021
37.11
 88,200 36.91 37.36 36.52 1,100 1,200 -0.0
02/03/2021
36.91
 142,000 37.46 37.85 36.62 3,200 11,500 -0.6
01/03/2021
37.46
 162,700 37.51 38.10 37.21 0 6,800 -0.5
26/02/2021
37.51
 165,700 37.85 37.90 36.71 1,200 5,500 -0.3
25/02/2021
37.85
 128,000 37.31 38.50 36.86 1,200 9,000 -0.6
24/02/2021
37.31
 323,400 36.17 38.20 36.17 13,400 36,000 -1.7
23/02/2021
36.17
 293,600 35.28 36.17 35.08 2,000 25,300 -1.7
22/02/2021
35.28
 149,300 35.82 35.82 35.13 6,300 4,400 0.1
19/02/2021
35.82
 235,700 34.64 35.87 34.29 41,200 39,500 0.1
18/02/2021
34.64
 142,700 35.08 35.13 34.14 500 4,300 -0.3
17/02/2021
35.08
 239,100 33.75 35.63 33.94 600 43,700 -3.0
09/02/2021
33.75
 266,500 32.90 33.80 32.61 1,700 41,400 -2.6
08/02/2021
32.90
 327,000 32.71 33.25 31.82 40,700 4,400 2.4
05/02/2021
32.71
 245,100 32.66 33.15 32.16 4,200 25,600 -1.4
04/02/2021
32.66
 83,400 32.41 33.05 32.41 30,100 5,600 1.6
03/02/2021
32.41
 122,100 32.16 32.76 31.67 100 5,400 -0.3
02/02/2021
32.16
 240,000 30.97 32.26 30.68 3,900 3,800 0.0
01/02/2021
30.97
 176,400 31.67 32.16 30.43 0 14,100 -0.9
29/01/2021
31.67
 231,100 31.07 32.16 29.19 5,300 10,900 -0.3
28/01/2021
31.07
 353,000 33.40 33.40 31.07 1,400 72,600 -4.5
27/01/2021
33.40
 323,400 33.80 33.84 32.90 50,800 10,300 2.7
26/01/2021
33.80
 205,600 33.80 34.49 32.95 700 31,700 -2.1
25/01/2021
33.80
 129,600 33.89 34.04 33.55 3,500 17,600 -1.0
22/01/2021
33.89
 483,300 32.01 33.89 32.16 36,100 3,200 2.2
21/01/2021
32.01
 216,500 31.47 32.01 31.57 3,300 1,600 0.1
20/01/2021
31.47
 307,600 30.18 31.72 29.69 300 10,200 -0.6
19/01/2021
30.18
 240,300 31.32 32.11 29.19 7,000 3,900 0.2
18/01/2021
31.32
 234,000 31.32 32.16 31.32 2,500 5,100 -0.2
15/01/2021
31.32
 179,400 31.37 31.37 31.07 7,300 7,600 -0.0
14/01/2021
31.37
 309,500 30.53 31.57 30.18 18,200 2,900 0.9
13/01/2021
30.53
 149,600 30.63 31.02 30.43 300 7,900 -0.5
12/01/2021
30.63
 146,900 31.07 31.17 29.19 1,200 21,000 -1.2
11/01/2021
31.07
 299,500 30.38 31.62 30.08 1,900 1,000 0.1
08/01/2021
30.38
 390,700 29.69 30.63 29.79 140,100 76,600 3.9
07/01/2021
29.69
 245,200 29.84 29.84 29.14 4,200 79,600 -4.5
06/01/2021
29.84
 385,100 30.18 30.18 29.69 109,400 95,500 0.9
05/01/2021
30.18
 156,100 30.58 30.63 30.08 0 1,000 -0.1
04/01/2021
30.58
 177,800 30.48 30.93 30.48 2,000 4,100 -0.1
31/12/2020
30.48
 313,390 30.08 30.88 29.74 18,970 1,040 1.1
30/12/2020
30.08
 449,650 28.95 30.13 28.90 45,450 1,570 0.1
29/12/2020
28.95
 126,560 28.75 28.95 28.65 3,470 12,370 -0.5
28/12/2020
28.75
 253,070 29.09 29.14 28.60 7,000 93,800 -5.0
25/12/2020
29.09
 125,340 28.95 29.29 28.50 23,340 11,200 0.7
24/12/2020
28.95
 179,510 29.19 29.19 28.55 96,290 20,070 4.4
23/12/2020
29.19
 135,440 29.64 29.64 28.70 10,850 9,630 0.1
22/12/2020
29.64
 275,730 29.09 29.64 28.75 79,980 680 4.7

Chính sách bảo mật | Điều khoản sử dụng |