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)
23/09/2020
30.22
 118,370 30.34 30.45 30.17 300 1,780 -0.1
22/09/2020
30.34
 182,780 30.73 30.85 30.17 51,640 3,550 2.6
21/09/2020
30.73
 208,470 30.51 31.13 30.51 50,000 30,880 1.0
18/09/2020
30.51
 262,320 30.22 30.85 30.22 0 30,260 -1.6
17/09/2020
30.22
 353,340 29.37 30.22 29.20 50,000 44,920 0.3
16/09/2020
29.37
 76,170 29.09 29.49 29.09 4,830 5,720 -0.0
15/09/2020
29.09
 218,170 29.49 29.66 29.03 51,000 77,880 -1.4
14/09/2020
29.49
 324,630 28.92 29.49 28.81 11,260 76,710 -3.4
11/09/2020
28.92
 297,780 28.46 29.09 28.27 83,550 0 4.2
10/09/2020
28.46
 164,550 28.46 28.64 28.18 60,430 0 3.0
09/09/2020
28.46
 160,540 27.61 28.64 27.22 19,420 0 1.0
08/09/2020
27.61
 179,340 27.78 27.90 27.33 11,890 55,970 -2.1
07/09/2020
27.78
 472,260 28.58 28.58 27.33 84,700 300 4.1
04/09/2020
28.58
 104,290 28.18 28.58 27.67 5,580 0 0.3
03/09/2020
28.18
 112,000 28.35 28.64 28.07 2,620 27,000 -1.2
01/09/2020
28.35
 176,750 28.58 28.64 28.12 8,720 53,180 -2.2
31/08/2020
28.58
 192,350 28.86 28.86 28.29 3,050 42,190 -2.0
28/08/2020
28.86
 227,860 28.81 29.37 28.69 510 77,690 -3.9
27/08/2020
28.81
 346,280 28.07 29.20 28.07 3,850 165,000 -8.2
26/08/2020
28.07
 236,120 27.73 28.21 27.39 3,880 100,300 -4.8
25/08/2020
27.73
 196,200 27.67 27.90 27.67 0 58,380 -2.9
24/08/2020
27.67
 115,370 27.10 28.07 27.27 4,510 43,740 -1.9
21/08/2020
27.10
 198,070 26.31 27.22 26.31 5,310 86,000 -3.8
20/08/2020
26.31
 79,320 26.65 26.76 26.31 2,750 22,170 -0.9
19/08/2020
26.65
 128,430 26.20 26.82 26.20 4,040 50,000 -2.2
18/08/2020
26.20
 61,150 26.25 26.65 26.14 1,390 19,210 -0.8
17/08/2020
26.25
 67,540 26.37 26.59 26.11 40 15,180 -0.7
14/08/2020
26.37
 103,310 26.54 26.65 26.20 2,640 19,020 -0.8
13/08/2020
26.54
 99,010 25.94 26.54 25.97 2,950 41,590 -1.8
12/08/2020
25.94
 76,590 26.11 26.65 25.86 0 15,230 -0.7
11/08/2020
26.11
 61,070 26.31 26.76 26.08 0 13,230 -0.6
10/08/2020
26.31
 81,220 26.14 26.76 26.08 2,100 0 0.1
07/08/2020
26.14
 81,690 26.71 26.71 26.14 30 840 -0.0
06/08/2020
26.71
 70,130 26.76 27.10 26.59 0 730 -0.0
05/08/2020
26.76
 78,690 25.54 26.88 25.23 4,750 0 0.2
04/08/2020
25.54
 56,690 25.01 25.80 25.23 2,870 12,000 -0.4
03/08/2020
25.01
 89,750 24.84 25.52 24.30 4,750 40,000 -1.6
31/07/2020
24.84
 34,890 24.95 25.01 24.38 1,380 540 0.0
30/07/2020
24.95
 38,590 24.38 25.23 24.52 3,080 110 0.1
29/07/2020
24.38
 289,250 26.03 26.03 24.21 3,080 0 0.1
28/07/2020
26.03
 128,030 24.95 26.03 24.50 5,310 0 0.2
27/07/2020
24.95
 517,220 26.82 26.82 24.95 2,490 17,430 -0.7
24/07/2020
26.82
 178,660 28.07 28.07 26.65 520 240 0.0
23/07/2020
28.07
 71,310 28.46 28.64 28.07 1,000 8,100 -0.4
22/07/2020
28.46
 79,930 28.35 29.20 28.46 0 450 -0.0
21/07/2020
28.35
 210,530 28.41 28.46 28.07 240 106,500 -5.3
20/07/2020
28.41
 66,820 28.86 28.86 28.35 0 0 0
17/07/2020
28.86
 61,300 29.03 29.20 28.35 380 0 0.0
16/07/2020
29.03
 65,000 29.37 29.49 29.03 1,000 1,820 -0.0
15/07/2020
29.37
 70,970 29.26 29.37 29.03 16,400 5,930 0.5
14/07/2020
29.26
 66,090 29.26 29.37 28.92 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
29.26
 107,080 28.98 29.94 28.98 25,950 5,930 1.0
10/07/2020
28.98
 193,080 28.65 29.36 28.59 29,650 4,780 1.3
09/07/2020
28.65
 70,720 28.43 28.76 28.43 17,600 0 0.9
08/07/2020
28.43
 55,400 28.48 28.59 28.16 14,550 3,250 0.6
07/07/2020
28.48
 128,370 28.38 28.81 28.43 33,400 7,600 1.4
06/07/2020
28.38
 70,830 28.27 28.65 28.16 18,470 60 1.0
03/07/2020
28.27
 88,030 27.83 28.65 28.05 23,400 510 1.2
02/07/2020
27.83
 72,720 27.56 27.94 27.56 16,860 0 0.9
01/07/2020
27.56
 66,060 26.74 27.56 26.57 4,900 5,370 -0.0
30/06/2020
26.74
 193,650 26.79 27.28 26.47 3,000 26,050 -1.1
29/06/2020
26.79
 151,270 27.45 27.45 26.74 0 29,170 -1.5
26/06/2020
27.45
 67,660 27.23 27.94 27.28 0 29,170 -1.5
25/06/2020
27.23
 129,950 27.83 27.83 27.01 0 27,360 -1.4
24/06/2020
27.83
 176,460 28.05 28.10 27.50 0 42,360 -2.2
23/06/2020
28.05
 190,590 28.10 28.54 27.72 43,910 24,940 1.0
22/06/2020
28.10
 212,100 28.38 28.92 27.83 51,300 33,070 0.9
19/06/2020
28.38
 148,830 28.27 28.92 28.10 30 460 -0.0
18/06/2020
28.27
 286,400 28.48 29.19 27.83 90,000 10,240 4.2
17/06/2020
28.48
 565,220 26.63 28.48 26.47 15,090 35,080 0.1
16/06/2020
26.63
 120,960 26.19 26.74 26.33 8,130 5,600 0.1
15/06/2020
26.19
 251,910 26.68 26.68 25.76 46,000 5,940 1.9
12/06/2020
26.68
 217,160 27.01 27.01 25.37 11,540 0 0.6
11/06/2020
27.01
 453,410 29.03 29.03 27.01 103,840 9,490 4.8
10/06/2020
29.03
 209,200 29.30 29.30 27.99 11,150 10,800 0.0
09/06/2020
29.30
 509,000 27.67 29.58 27.67 52,890 106,500 -2.9
08/06/2020
27.67
 613,380 26.36 27.83 26.63 5,980 57,460 -2.6
05/06/2020
26.36
 189,760 25.78 26.41 25.56 10,930 3,000 0.4
04/06/2020
25.78
 120,120 25.48 25.84 25.56 45,050 0 2.1
03/06/2020
25.48
 97,940 25.46 25.65 25.37 3,000 400 0.1
02/06/2020
25.46
 146,520 25.59 26.03 25.46 0 880 -0.0
01/06/2020
25.59
 169,670 25.37 25.65 25.32 5,100 420 0.2
29/05/2020
25.37
 72,060 25.65 25.65 25.29 0 2,770 -0.1
28/05/2020
25.65
 98,380 26.19 26.19 25.10 0 180 -0.0
27/05/2020
26.19
 200,100 26.44 26.90 26.08 1,050 3,440 -0.1
26/05/2020
26.44
 266,740 25.59 26.44 25.65 2,350 75,030 -3.5
25/05/2020
25.59
 226,010 25.26 25.81 25.05 2,900 12,670 -0.5
22/05/2020
25.26
 113,660 25.35 25.54 25.18 1,930 1,010 0.0
21/05/2020
25.35
 78,490 25.29 25.59 25.26 0 6,350 -0.3
20/05/2020
25.29
 120,250 25.59 25.59 25.13 70 2,410 -0.1
19/05/2020
25.59
 221,910 25.65 25.92 25.18 5,000 124,470 -5.6
18/05/2020
25.65
 99,580 24.56 25.65 24.56 6,110 2,190 0.2
15/05/2020
24.56
 342,130 25.40 25.54 24.39 11,480 112,450 -4.6
14/05/2020
25.40
 257,890 26.08 26.08 25.10 2,800 105,720 -4.8
13/05/2020
26.08
 162,920 26.41 26.68 26.03 2,950 12,690 -0.5
12/05/2020
26.41
 295,060 25.92 26.41 25.48 200 12,990 -0.6
11/05/2020
25.92
 281,960 25.65 25.92 25.37 0 10,800 -0.5
08/05/2020
25.65
 263,920 25.37 25.65 25.10 2,600 7,000 -0.2
07/05/2020
25.37
 300,970 25.13 25.37 24.88 60,000 115,230 -2.6
06/05/2020
25.13
 475,870 24.01 25.37 23.85 2,750 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |