CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
31.59
 157,600 31.20 32.02 31.20 36,200 4,200 2.6
24/03/2021
31.20
 151,000 31.59 31.59 30.97 37,800 0 3.0
23/03/2021
31.59
 242,400 31.36 32.14 31.16 85,900 0 6.9
22/03/2021
31.36
 156,400 32.06 32.14 31.16 500 500 0.0
19/03/2021
32.06
 144,600 32.34 32.34 31.55 30,000 11,200 1.5
18/03/2021
32.34
 83,100 32.45 32.45 32.14 0 200 -0.0
17/03/2021
32.45
 100,100 32.38 32.53 32.18 0 10,500 -0.9
16/03/2021
32.38
 203,400 32.34 32.93 32.18 2,500 101,400 -8.2
15/03/2021
32.34
 97,900 31.36 32.49 31.40 400 600 -0.0
12/03/2021
31.36
 275,500 31.20 31.47 31.08 0 64,500 -5.2
11/03/2021
31.20
 192,800 31.24 31.95 30.97 1,200 10,400 -0.7
10/03/2021
31.24
 48,100 31.36 31.40 30.77 1,100 13,400 -1.0
09/03/2021
31.36
 149,200 31.00 31.95 30.89 3,400 45,800 -3.4
08/03/2021
31.00
 661,700 29.71 31.75 29.40 2,100 12,800 -0.8
05/03/2021
29.71
 107,400 29.01 29.79 28.69 50,000 31,400 1.4
04/03/2021
29.01
 243,400 29.40 29.99 29.01 100 23,600 -1.8
03/03/2021
29.40
 88,200 29.24 29.59 28.93 1,100 1,200 -0.0
02/03/2021
29.24
 142,000 29.67 29.99 29.01 3,200 11,500 -0.6
01/03/2021
29.67
 162,700 29.71 30.18 29.48 0 6,800 -0.5
26/02/2021
29.71
 165,700 29.99 30.02 29.08 1,200 5,500 -0.3
25/02/2021
29.99
 128,000 29.55 30.49 29.20 1,200 9,000 -0.6
24/02/2021
29.55
 323,400 28.65 30.26 28.65 13,400 36,000 -1.7
23/02/2021
28.65
 293,600 27.95 28.65 27.79 2,000 25,300 -1.7
22/02/2021
27.95
 149,300 28.38 28.38 27.83 6,300 4,400 0.1
19/02/2021
28.38
 235,700 27.44 28.42 27.16 41,200 39,500 0.1
18/02/2021
27.44
 142,700 27.79 27.83 27.05 500 4,300 -0.3
17/02/2021
27.79
 239,100 26.73 28.22 26.89 600 43,700 -3.0
09/02/2021
26.73
 266,500 26.07 26.77 25.83 1,700 41,400 -2.6
08/02/2021
26.07
 327,000 25.91 26.34 25.20 40,700 4,400 2.4
05/02/2021
25.91
 245,100 25.87 26.26 25.48 4,200 25,600 -1.4
04/02/2021
25.87
 83,400 25.67 26.18 25.67 30,100 5,600 1.6
03/02/2021
25.67
 122,100 25.48 25.95 25.09 100 5,400 -0.3
02/02/2021
25.48
 240,000 24.54 25.56 24.30 3,900 3,800 0.0
01/02/2021
24.54
 176,400 25.09 25.48 24.11 0 14,100 -0.9
29/01/2021
25.09
 231,100 24.62 25.48 23.13 5,300 10,900 -0.3
28/01/2021
24.62
 353,000 26.46 26.46 24.62 1,400 72,600 -4.5
27/01/2021
26.46
 323,400 26.77 26.81 26.07 50,800 10,300 2.7
26/01/2021
26.77
 205,600 26.77 27.32 26.10 700 31,700 -2.1
25/01/2021
26.77
 129,600 26.85 26.97 26.58 3,500 17,600 -1.0
22/01/2021
26.85
 483,300 25.36 26.85 25.48 36,100 3,200 2.2
21/01/2021
25.36
 216,500 24.93 25.36 25.01 3,300 1,600 0.1
20/01/2021
24.93
 307,600 23.91 25.12 23.52 300 10,200 -0.6
19/01/2021
23.91
 240,300 24.81 25.44 23.13 7,000 3,900 0.2
18/01/2021
24.81
 234,000 24.81 25.48 24.81 2,500 5,100 -0.2
15/01/2021
24.81
 179,400 24.85 24.85 24.62 7,300 7,600 -0.0
14/01/2021
24.85
 309,500 24.18 25.01 23.91 18,200 2,900 0.9
13/01/2021
24.18
 149,600 24.26 24.58 24.11 300 7,900 -0.5
12/01/2021
24.26
 146,900 24.62 24.69 23.13 1,200 21,000 -1.2
11/01/2021
24.62
 299,500 24.07 25.05 23.83 1,900 1,000 0.1
08/01/2021
24.07
 390,700 23.52 24.26 23.60 140,100 76,600 3.9
07/01/2021
23.52
 245,200 23.64 23.64 23.09 4,200 79,600 -4.5
06/01/2021
23.64
 385,100 23.91 23.91 23.52 109,400 95,500 0.9
05/01/2021
23.91
 156,100 24.22 24.26 23.83 0 1,000 -0.1
04/01/2021
24.22
 177,800 24.15 24.50 24.15 2,000 4,100 -0.1
31/12/2020
24.15
 313,390 23.83 24.46 23.56 18,970 1,040 1.1
30/12/2020
23.83
 449,650 22.93 23.87 22.89 45,450 1,570 0.1
29/12/2020
22.93
 126,560 22.77 22.93 22.69 3,470 12,370 -0.5
28/12/2020
22.77
 253,070 23.05 23.09 22.66 7,000 93,800 -5.0
25/12/2020
23.05
 125,340 22.93 23.20 22.58 23,340 11,200 0.7
24/12/2020
22.93
 179,510 23.13 23.13 22.62 96,290 20,070 4.4
23/12/2020
23.13
 135,440 23.48 23.48 22.73 10,850 9,630 0.1
22/12/2020
23.48
 275,730 23.05 23.48 22.77 79,980 680 4.7
21/12/2020
23.05
 699,170 22.81 23.28 22.50 317,920 5,330 18.2
18/12/2020
22.81
 480,350 23.13 23.13 22.73 5,000 1,340 0.2
17/12/2020
23.13
 365,240 23.60 23.60 22.69 42,260 60,000 -1.0
16/12/2020
23.60
 311,650 23.40 23.60 23.32 50,930 100,000 -2.9
15/12/2020
23.40
 163,620 23.52 23.60 23.36 13,790 1,810 0.7

Chính sách bảo mật | Điều khoản sử dụng |