CTCP Phú Tài (ptb)

51
-1.20
(-2.30%)
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)
21/12/2020
29.09
 699,170 28.80 29.39 28.40 317,920 5,330 18.2
18/12/2020
28.80
 480,350 29.19 29.19 28.70 5,000 1,340 0.2
17/12/2020
29.19
 365,240 29.79 29.79 28.65 42,260 60,000 -1.0
16/12/2020
29.79
 311,650 29.54 29.79 29.44 50,930 100,000 -2.9
15/12/2020
29.54
 163,620 29.69 29.79 29.49 13,790 1,810 0.7
14/12/2020
29.69
 252,720 29.49 30.18 29.19 5,300 100,000 -5.7
11/12/2020
29.49
 120,860 29.24 29.49 29.00 26,400 0 1.6
10/12/2020
29.24
 312,840 29.44 29.69 29.19 34,670 100,000 -3.9
09/12/2020
29.44
 242,290 29.49 30.03 29.29 51,470 0 3.1
08/12/2020
29.49
 229,100 29.69 29.89 29.29 28,000 2,790 1.5
07/12/2020
29.69
 209,010 29.79 30.13 29.59 21,000 240 1.2
04/12/2020
29.79
 195,640 30.18 30.33 29.59 42,680 300 2.6
03/12/2020
30.18
 308,900 29.24 30.18 28.95 76,620 90 4.5
02/12/2020
29.24
 161,140 29.29 29.49 29.05 21,040 0 1.2
01/12/2020
29.29
 351,950 28.75 29.29 27.96 14,820 0 0.9
30/11/2020
28.75
 311,800 28.35 29.14 28.20 6,860 0 0.4
27/11/2020
28.35
 235,650 27.91 28.45 27.91 33,310 0 1.9
26/11/2020
27.91
 190,960 27.96 27.96 27.61 28,330 4,810 1.3
25/11/2020
27.96
 183,110 28.20 28.40 27.86 29,110 6,320 1.3
24/11/2020
28.20
 331,820 28.45 28.60 28.01 95,130 5,000 5.1
23/11/2020
28.45
 255,830 27.86 28.60 27.66 23,470 0 1.3
20/11/2020
27.86
 280,960 27.86 28.11 27.71 2,380 50,470 -2.7
19/11/2020
27.86
 496,090 26.82 28.11 26.82 21,220 46,540 -1.4
18/11/2020
26.82
 138,090 26.92 26.97 26.72 15,850 0 0.9
17/11/2020
26.92
 144,680 26.52 26.92 26.37 10,890 0 0.6
16/11/2020
26.52
 287,560 26.97 27.16 26.52 46,250 1,960 2.4
13/11/2020
26.97
 226,280 26.92 27.02 26.62 32,740 0 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |