CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2020
23.52
 252,720 23.36 23.91 23.13 5,300 100,000 -5.7
11/12/2020
23.36
 120,860 23.17 23.36 22.97 26,400 0 1.6
10/12/2020
23.17
 312,840 23.32 23.52 23.13 34,670 100,000 -3.9
09/12/2020
23.32
 242,290 23.36 23.79 23.20 51,470 0 3.1
08/12/2020
23.36
 229,100 23.52 23.67 23.20 28,000 2,790 1.5
07/12/2020
23.52
 209,010 23.60 23.87 23.44 21,000 240 1.2
04/12/2020
23.60
 195,640 23.91 24.03 23.44 42,680 300 2.6
03/12/2020
23.91
 308,900 23.17 23.91 22.93 76,620 90 4.5
02/12/2020
23.17
 161,140 23.20 23.36 23.01 21,040 0 1.2
01/12/2020
23.20
 351,950 22.77 23.20 22.15 14,820 0 0.9
30/11/2020
22.77
 311,800 22.46 23.09 22.34 6,860 0 0.4
27/11/2020
22.46
 235,650 22.11 22.54 22.11 33,310 0 1.9
26/11/2020
22.11
 190,960 22.15 22.15 21.87 28,330 4,810 1.3
25/11/2020
22.15
 183,110 22.34 22.50 22.07 29,110 6,320 1.3
24/11/2020
22.34
 331,820 22.54 22.66 22.19 95,130 5,000 5.1
23/11/2020
22.54
 255,830 22.07 22.66 21.91 23,470 0 1.3
20/11/2020
22.07
 280,960 22.07 22.26 21.95 2,380 50,470 -2.7
19/11/2020
22.07
 496,090 21.24 22.26 21.24 21,220 46,540 -1.4
18/11/2020
21.24
 138,090 21.32 21.36 21.17 15,850 0 0.9
17/11/2020
21.32
 144,680 21.01 21.32 20.89 10,890 0 0.6
16/11/2020
21.01
 287,560 21.36 21.52 21.01 46,250 1,960 2.4
13/11/2020
21.36
 226,280 21.32 21.40 21.09 32,740 0 1.8
12/11/2020
21.32
 215,530 21.21 21.52 21.13 6,210 0 0.3
11/11/2020
21.21
 367,050 20.97 21.48 20.97 6,170 15,530 -0.5
10/11/2020
20.97
 218,470 20.93 21.40 20.89 6,050 0 0.3
09/11/2020
20.93
 276,470 20.58 20.97 20.58 11,060 0 0.6
06/11/2020
20.58
 75,200 20.62 20.70 20.42 14,000 1,000 0.7
05/11/2020
20.62
 103,370 20.89 20.93 20.58 38,550 0 2.0
04/11/2020
20.89
 134,630 20.54 20.93 20.62 7,490 1,390 0.3
03/11/2020
20.54
 420,450 20.38 20.85 20.34 16,760 0 0.9
02/11/2020
20.38
 69,940 20.30 20.54 20.34 1,010 0 0.1
30/10/2020
20.30
 66,830 20.23 20.58 20.03 10,470 580 0.5
29/10/2020
20.23
 87,840 20.19 20.50 19.83 12,510 450 0.6

Chính sách bảo mật | Điều khoản sử dụng |