CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
26.92
 215,530 26.77 27.16 26.67 6,210 0 0.3
11/11/2020
26.77
 367,050 26.47 27.12 26.47 6,170 15,530 -0.5
10/11/2020
26.47
 218,470 26.42 27.02 26.37 6,050 0 0.3
09/11/2020
26.42
 276,470 25.98 26.47 25.98 11,060 0 0.6
06/11/2020
25.98
 75,200 26.03 26.13 25.78 14,000 1,000 0.7
05/11/2020
26.03
 103,370 26.37 26.42 25.98 38,550 0 2.0
04/11/2020
26.37
 134,630 25.93 26.42 26.03 7,490 1,390 0.3
03/11/2020
25.93
 420,450 25.73 26.32 25.68 16,760 0 0.9
02/11/2020
25.73
 69,940 25.63 25.93 25.68 1,010 0 0.1
30/10/2020
25.63
 66,830 25.53 25.98 25.28 10,470 580 0.5
29/10/2020
25.53
 87,840 25.48 25.88 25.04 12,510 450 0.6
28/10/2020
25.48
 133,620 26.22 26.22 25.24 5,000 6,720 -0.1
27/10/2020
26.22
 105,770 26.13 26.47 25.93 8,100 9,650 -0.1
26/10/2020
26.13
 168,890 26.13 26.72 26.13 69,030 3,050 3.5
23/10/2020
26.13
 365,460 26.77 26.82 26.08 3,470 251,170 -13.2
22/10/2020
26.77
 124,980 26.52 26.97 25.78 2,040 0 0.1
21/10/2020
26.52
 604,590 27.71 27.71 26.52 8,000 210,660 -11.0
20/10/2020
27.71
 123,030 27.66 27.71 27.41 0 27,140 -1.5
19/10/2020
27.66
 261,560 28.20 28.30 27.46 200 2,390 -0.1
16/10/2020
28.20
 456,320 27.21 28.40 27.12 1,180 3,500 -0.1
15/10/2020
27.21
 143,510 27.31 27.61 27.12 0 38,870 -2.1
14/10/2020
27.31
 154,110 27.56 27.81 27.26 31,870 38,300 -0.4
13/10/2020
27.56
 263,290 27.46 27.91 27.46 2,000 1,740 0.0
12/10/2020
27.46
 168,620 27.71 28.15 27.46 48,400 5,600 2.4
09/10/2020
27.71
 181,040 27.91 28.30 27.46 0 34,490 -1.9
08/10/2020
27.91
 136,810 27.81 28.15 27.71 0 6,580 -0.4
07/10/2020
27.81
 220,470 28.20 28.70 27.81 1,220 2,450 -0.1
06/10/2020
28.20
 421,430 27.21 28.20 27.31 26,690 0 1.5
05/10/2020
27.21
 116,680 26.92 27.36 26.92 2,100 0 0.1
02/10/2020
26.92
 136,770 27.16 27.31 26.22 110 9,640 -0.5
01/10/2020
27.16
 206,230 27.26 27.81 27.12 3,630 5,150 -0.1
30/09/2020
27.26
 333,590 25.73 27.46 25.73 7,390 0 0.4
29/09/2020
25.73
 139,530 26.22 26.57 25.73 4,010 0 0.2
28/09/2020
26.22
 106,420 25.53 26.32 25.73 9,270 1,900 0.4
25/09/2020
25.53
 194,750 26.03 26.18 25.38 3,100 0 0.2
24/09/2020
26.03
 192,450 26.37 26.42 25.73 750 2,000 -0.1
23/09/2020
26.37
 118,370 26.47 26.57 26.32 300 1,780 -0.1
22/09/2020
26.47
 182,780 26.82 26.92 26.32 51,640 3,550 2.6
21/09/2020
26.82
 208,470 26.62 27.16 26.62 50,000 30,880 1.0
18/09/2020
26.62
 262,320 26.37 26.92 26.37 0 30,260 -1.6
17/09/2020
26.37
 353,340 25.63 26.37 25.48 50,000 44,920 0.3
16/09/2020
25.63
 76,170 25.38 25.73 25.38 4,830 5,720 -0.0
15/09/2020
25.38
 218,170 25.73 25.88 25.33 51,000 77,880 -1.4
14/09/2020
25.73
 324,630 25.24 25.73 25.14 11,260 76,710 -3.4
11/09/2020
25.24
 297,780 24.84 25.38 24.67 83,550 0 4.2
10/09/2020
24.84
 164,550 24.84 24.99 24.59 60,430 0 3.0
09/09/2020
24.84
 160,540 24.10 24.99 23.75 19,420 0 1.0
08/09/2020
24.10
 179,340 24.25 24.34 23.85 11,890 55,970 -2.1
07/09/2020
24.25
 472,260 24.94 24.94 23.85 84,700 300 4.1
04/09/2020
24.94
 104,290 24.59 24.94 24.15 5,580 0 0.3
03/09/2020
24.59
 112,000 24.74 24.99 24.49 2,620 27,000 -1.2
01/09/2020
24.74
 176,750 24.94 24.99 24.54 8,720 53,180 -2.2
31/08/2020
24.94
 192,350 25.19 25.19 24.69 3,050 42,190 -2.0
28/08/2020
25.19
 227,860 25.14 25.63 25.04 510 77,690 -3.9
27/08/2020
25.14
 346,280 24.49 25.48 24.49 3,850 165,000 -8.2
26/08/2020
24.49
 236,120 24.20 24.62 23.90 3,880 100,300 -4.8
25/08/2020
24.20
 196,200 24.15 24.34 24.15 0 58,380 -2.9
24/08/2020
24.15
 115,370 23.65 24.49 23.80 4,510 43,740 -1.9
21/08/2020
23.65
 198,070 22.96 23.75 22.96 5,310 86,000 -3.8
20/08/2020
22.96
 79,320 23.26 23.35 22.96 2,750 22,170 -0.9
19/08/2020
23.26
 128,430 22.86 23.40 22.86 4,040 50,000 -2.2
18/08/2020
22.86
 61,150 22.91 23.26 22.81 1,390 19,210 -0.8
17/08/2020
22.91
 67,540 23.01 23.21 22.79 40 15,180 -0.7
14/08/2020
23.01
 103,310 23.16 23.26 22.86 2,640 19,020 -0.8
13/08/2020
23.16
 99,010 22.64 23.16 22.66 2,950 41,590 -1.8
12/08/2020
22.64
 76,590 22.79 23.26 22.56 0 15,230 -0.7
11/08/2020
22.79
 61,070 22.96 23.35 22.76 0 13,230 -0.6
10/08/2020
22.96
 81,220 22.81 23.35 22.76 2,100 0 0.1
07/08/2020
22.81
 81,690 23.31 23.31 22.81 30 840 -0.0
06/08/2020
23.31
 70,130 23.35 23.65 23.21 0 730 -0.0
05/08/2020
23.35
 78,690 22.29 23.45 22.02 4,750 0 0.2
04/08/2020
22.29
 56,690 21.82 22.51 22.02 2,870 12,000 -0.4
03/08/2020
21.82
 89,750 21.67 22.27 21.20 4,750 40,000 -1.6
31/07/2020
21.67
 34,890 21.77 21.82 21.28 1,380 540 0.0
30/07/2020
21.77
 38,590 21.28 22.02 21.40 3,080 110 0.1
29/07/2020
21.28
 289,250 22.71 22.71 21.13 3,080 0 0.1
28/07/2020
22.71
 128,030 21.77 22.71 21.38 5,310 0 0.2
27/07/2020
21.77
 517,220 23.40 23.40 21.77 2,490 17,430 -0.7
24/07/2020
23.40
 178,660 24.49 24.49 23.26 520 240 0.0
23/07/2020
24.49
 71,310 24.84 24.99 24.49 1,000 8,100 -0.4
22/07/2020
24.84
 79,930 24.74 25.48 24.84 0 450 -0.0
21/07/2020
24.74
 210,530 24.79 24.84 24.49 240 106,500 -5.3
20/07/2020
24.79
 66,820 25.19 25.19 24.74 0 0 0
17/07/2020
25.19
 61,300 25.33 25.48 24.74 380 0 0.0
16/07/2020
25.33
 65,000 25.63 25.73 25.33 1,000 1,820 -0.0
15/07/2020
25.63
 70,970 25.53 25.63 25.33 16,400 5,930 0.5
14/07/2020
25.53
 66,090 25.53 25.63 25.24 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
25.53
 107,080 25.28 26.13 25.28 25,950 5,930 1.0
10/07/2020
25.28
 193,080 25.00 25.62 24.95 29,650 4,780 1.3
09/07/2020
25.00
 70,720 24.81 25.09 24.81 17,600 0 0.9
08/07/2020
24.81
 55,400 24.86 24.95 24.57 14,550 3,250 0.6
07/07/2020
24.86
 128,370 24.76 25.14 24.81 33,400 7,600 1.4
06/07/2020
24.76
 70,830 24.67 25.00 24.57 18,470 60 1.0
03/07/2020
24.67
 88,030 24.28 25.00 24.48 23,400 510 1.2
02/07/2020
24.28
 72,720 24.05 24.38 24.05 16,860 0 0.9
01/07/2020
24.05
 66,060 23.33 24.05 23.19 4,900 5,370 -0.0
30/06/2020
23.33
 193,650 23.38 23.81 23.09 3,000 26,050 -1.1
29/06/2020
23.38
 151,270 23.95 23.95 23.33 0 29,170 -1.5
26/06/2020
23.95
 67,660 23.76 24.38 23.81 0 29,170 -1.5
25/06/2020
23.76
 129,950 24.28 24.28 23.57 0 27,360 -1.4

Chính sách bảo mật | Điều khoản sử dụng |