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)
05/05/2020
24.01
 123,090 23.85 24.01 23.19 1,400 500 0.0
04/05/2020
23.85
 144,050 23.85 23.85 23.30 0 4,070 -0.2
29/04/2020
23.85
 124,990 23.68 23.85 22.97 10,610 820 0.4
28/04/2020
23.68
 146,400 23.79 24.01 22.92 3,000 116,860 -4.8
27/04/2020
23.79
 98,010 23.19 23.96 22.92 9,510 130 0.4
24/04/2020
23.19
 480,150 23.19 23.74 22.37 69,470 283,010 -8.9
23/04/2020
23.19
 274,780 23.68 24.56 23.08 11,770 121,250 -4.7
22/04/2020
23.68
 347,560 24.23 24.23 22.92 3,300 174,050 -7.3
21/04/2020
24.23
 397,890 24.96 24.96 23.25 2,100 59,190 -2.5
20/04/2020
24.96
 330,070 23.85 25.37 23.90 3,660 71,370 -3.1
17/04/2020
23.85
 274,710 23.66 24.01 23.66 230 18,540 -0.8
16/04/2020
23.66
 197,970 23.79 23.79 23.30 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
23.79
 279,040 22.84 24.09 23.14 4,800 3,130 0.1
14/04/2020
22.84
 172,560 23.13 23.24 22.38 2,400 3,260 -0.0
13/04/2020
23.13
 243,910 22.81 23.45 22.38 29,740 4,600 1.1
10/04/2020
22.81
 114,180 22.92 23.18 22.12 15,730 210 0.7
09/04/2020
22.92
 241,730 22.33 23.18 22.01 5,950 8,810 -0.1
08/04/2020
22.33
 226,530 23.45 23.45 22.28 5,110 6,790 -0.1
07/04/2020
23.45
 349,090 22.44 23.98 22.38 1,440 57,990 -2.5
06/04/2020
22.44
 171,270 20.97 22.44 21.85 950 4,110 -0.1
03/04/2020
20.97
 307,780 19.61 20.97 20.25 7,620 29,100 -0.8
01/04/2020
19.61
 151,300 18.33 19.61 18.12 37,410 0 1.4
31/03/2020
18.33
 284,100 17.53 18.65 17.53 17,110 20,780 -0.1
30/03/2020
17.53
 281,750 18.65 18.65 17.35 15,500 24,300 -0.3
27/03/2020
18.65
 285,270 19.29 19.35 18.28 45,080 7,430 1.3
26/03/2020
19.29
 265,800 19.37 20.60 19.29 6,230 21,200 -0.6
25/03/2020
19.37
 156,120 18.12 19.37 18.65 8,670 10,000 -0.0
24/03/2020
18.12
 930,990 18.55 18.92 17.27 30,520 441,100 -13.4
23/03/2020
18.55
 298,470 19.93 19.93 18.55 620 10,000 -0.3
20/03/2020
19.93
 498,250 21.42 21.42 19.93 1,620 269,220 -10.1
19/03/2020
21.42
 255,180 23.02 23.02 21.42 16,380 101,880 -3.5
18/03/2020
23.02
 183,370 23.45 24.25 22.81 60,000 188,330 -5.6
17/03/2020
23.45
 155,940 23.90 23.90 22.28 5,450 0 0.2
16/03/2020
23.90
 243,650 25.69 25.69 23.90 970 104,660 -4.7
13/03/2020
25.69
 237,450 26.81 26.81 24.94 1,810 30,370 -1.3
12/03/2020
26.81
 143,310 28.78 28.78 26.81 300 710 -0.0
11/03/2020
28.78
 181,730 30.91 31.34 28.78 12,770 29,410 -0.9
10/03/2020
30.91
 61,610 30.59 30.91 28.51 8,700 10,000 -0.1
09/03/2020
30.59
 83,930 32.88 32.88 30.59 400 2,150 -0.1
06/03/2020
32.88
 66,570 33.58 33.58 32.83 0 27,260 -1.7
05/03/2020
33.58
 23,440 33.68 33.74 33.36 1,000 1,120 -0.0
04/03/2020
33.68
 13,310 33.84 34.11 33.68 5,500 2,590 0.2
03/03/2020
33.84
 9,360 34.05 34.21 33.58 0 2,240 -0.1
02/03/2020
34.05
 9,610 33.58 34.05 33.31 970 0 0.1
28/02/2020
33.58
 29,630 34.11 34.32 33.58 0 0 0
27/02/2020
34.11
 11,420 34.11 34.64 33.84 0 1,650 -0.1
26/02/2020
34.11
 11,540 35.17 35.17 33.04 0 1,170 -0.1
25/02/2020
35.17
 30,530 34.11 35.17 33.47 0 5,060 -0.3
24/02/2020
34.11
 38,850 35.12 35.12 34.11 3,040 2,420 0.0
21/02/2020
35.12
 82,380 35.28 35.28 35.01 0 37,350 -2.5
20/02/2020
35.28
 15,090 35.39 35.81 35.23 73,010 73,490 -0.0
19/02/2020
35.39
 64,790 35.87 35.87 35.39 5,370 32,120 -1.8
18/02/2020
35.87
 23,220 35.87 35.92 35.60 520 490 0.0
17/02/2020
35.87
 3,340 36.29 36.35 35.76 320 2,630 -0.2
14/02/2020
36.29
 8,200 36.45 36.45 36.24 468,250 466,650 0.1
13/02/2020
36.45
 39,690 36.56 36.56 36.24 15,830 0 1.1
12/02/2020
36.56
 26,530 36.24 36.67 36.19 6,490 0 0.4
11/02/2020
36.24
 21,860 35.65 36.24 35.65 4,880 0 0.3
10/02/2020
35.65
 9,480 35.76 36.24 35.60 3,380 110 0.2
07/02/2020
35.76
 18,710 36.24 36.29 35.76 6,740 7,850 -0.1
06/02/2020
36.24
 28,550 36.24 36.51 35.71 10,360 1,100 0.6
05/02/2020
36.24
 16,180 36.19 36.24 35.44 3,900 4,360 -0.0
04/02/2020
36.19
 26,870 37.31 37.31 35.65 4,360 1,700 0.2
03/02/2020
37.31
 97,420 35.23 37.31 33.47 29,540 3,590 1.7
31/01/2020
35.23
 43,470 35.71 36.40 35.17 12,950 2,930 0.7
30/01/2020
35.71
 37,640 36.56 36.56 35.71 11,450 790 0.7
22/01/2020
36.56
 11,690 36.35 36.77 36.35 2,330 0 0.2
21/01/2020
36.35
 65,750 36.24 36.35 36.03 20,360 0 1.4
20/01/2020
36.24
 59,620 35.87 36.51 35.71 17,090 540 1.1
17/01/2020
35.87
 67,380 35.97 35.97 35.60 9,090 250 0.6
16/01/2020
35.97
 36,830 36.19 36.24 35.97 10,130 1,500 0.6
15/01/2020
36.19
 97,680 35.97 36.19 35.44 12,000 20,120 -0.5
14/01/2020
35.97
 46,430 36.08 36.08 35.49 1,850 0 0.1
13/01/2020
36.08
 32,130 36.19 36.19 35.55 4,600 0 0.3
10/01/2020
36.19
 67,680 36.24 36.45 35.44 7,930 0 0.5
09/01/2020
36.24
 43,680 35.71 36.40 35.71 1,500 4,300 -0.2
08/01/2020
35.71
 120,830 36.99 36.99 35.71 3,230 30,160 -1.8
07/01/2020
36.99
 45,440 37.25 37.25 36.51 710 7,270 -0.5
06/01/2020
37.25
 50,840 37.95 37.95 37.25 940 0 0.1
03/01/2020
37.95
 64,100 37.84 38.32 37.63 14,000 13,060 0.1
02/01/2020
37.84
 12,670 37.31 37.95 37.31 1,990 0 0.1
31/12/2019
37.31
 62,420 37.57 38.11 37.31 0 30 -0.0
30/12/2019
37.57
 34,000 37.84 38.05 37.57 21,870 510 1.5
27/12/2019
37.84
 11,760 37.84 37.84 37.57 3,600 2,110 0.1
26/12/2019
37.84
 14,380 37.57 37.95 37.04 1,000 310 0.0
25/12/2019
37.57
 14,590 37.73 37.84 37.31 1,000 0 0.1
24/12/2019
37.73
 74,420 36.93 37.73 36.40 3,240 500 0.2
23/12/2019
36.93
 97,410 38.37 38.48 36.93 510 51,820 -3.6
20/12/2019
38.37
 13,550 38.37 38.37 37.84 530 0 0.0
19/12/2019
38.37
 34,030 37.79 38.43 37.36 590 2,310 -0.1
18/12/2019
37.79
 96,370 37.84 38.05 37.36 8,240 19,000 -0.8
17/12/2019
37.84
 66,400 38.64 38.74 37.84 2,670 1,330 0.1
16/12/2019
38.64
 21,990 38.74 38.80 38.58 0 110 -0.0
13/12/2019
38.74
 37,860 38.85 38.90 38.69 500 1,700 -0.1
12/12/2019
38.85
 29,630 38.90 38.90 38.80 290 3,100 -0.2
11/12/2019
38.90
 4,750 38.90 39.01 38.80 10 0 0.0
10/12/2019
38.90
 19,160 38.96 39.44 38.80 560 120 0.0
09/12/2019
38.96
 43,970 38.80 39.06 38.64 26,130 2,650 1.7
06/12/2019
38.80
 44,120 38.85 39.01 38.69 25,000 10,000 1.1
05/12/2019
38.85
 68,970 39.22 39.38 38.85 30,300 36,110 -0.4

Chính sách bảo mật | Điều khoản sử dụng |