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)
14/12/2020
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
28/10/2020
20.19
 133,620 20.77 20.77 19.99 5,000 6,720 -0.1
27/10/2020
20.77
 105,770 20.70 20.97 20.54 8,100 9,650 -0.1
26/10/2020
20.70
 168,890 20.70 21.17 20.70 69,030 3,050 3.5
23/10/2020
20.70
 365,460 21.21 21.24 20.66 3,470 251,170 -13.2
22/10/2020
21.21
 124,980 21.01 21.36 20.42 2,040 0 0.1
21/10/2020
21.01
 604,590 21.95 21.95 21.01 8,000 210,660 -11.0
20/10/2020
21.95
 123,030 21.91 21.95 21.71 0 27,140 -1.5
19/10/2020
21.91
 261,560 22.34 22.42 21.75 200 2,390 -0.1
16/10/2020
22.34
 456,320 21.56 22.50 21.48 1,180 3,500 -0.1
15/10/2020
21.56
 143,510 21.64 21.87 21.48 0 38,870 -2.1
14/10/2020
21.64
 154,110 21.83 22.03 21.60 31,870 38,300 -0.4
13/10/2020
21.83
 263,290 21.75 22.11 21.75 2,000 1,740 0.0
12/10/2020
21.75
 168,620 21.95 22.30 21.75 48,400 5,600 2.4
09/10/2020
21.95
 181,040 22.11 22.42 21.75 0 34,490 -1.9
08/10/2020
22.11
 136,810 22.03 22.30 21.95 0 6,580 -0.4
07/10/2020
22.03
 220,470 22.34 22.73 22.03 1,220 2,450 -0.1
06/10/2020
22.34
 421,430 21.56 22.34 21.64 26,690 0 1.5
05/10/2020
21.56
 116,680 21.32 21.68 21.32 2,100 0 0.1
02/10/2020
21.32
 136,770 21.52 21.64 20.77 110 9,640 -0.5
01/10/2020
21.52
 206,230 21.60 22.03 21.48 3,630 5,150 -0.1
30/09/2020
21.60
 333,590 20.38 21.75 20.38 7,390 0 0.4
29/09/2020
20.38
 139,530 20.77 21.05 20.38 4,010 0 0.2
28/09/2020
20.77
 106,420 20.23 20.85 20.38 9,270 1,900 0.4
25/09/2020
20.23
 194,750 20.62 20.73 20.11 3,100 0 0.2
24/09/2020
20.62
 192,450 20.89 20.93 20.38 750 2,000 -0.1
23/09/2020
20.89
 118,370 20.97 21.05 20.85 300 1,780 -0.1
22/09/2020
20.97
 182,780 21.24 21.32 20.85 51,640 3,550 2.6
21/09/2020
21.24
 208,470 21.09 21.52 21.09 50,000 30,880 1.0
18/09/2020
21.09
 262,320 20.89 21.32 20.89 0 30,260 -1.6
17/09/2020
20.89
 353,340 20.30 20.89 20.19 50,000 44,920 0.3
16/09/2020
20.30
 76,170 20.11 20.38 20.11 4,830 5,720 -0.0
15/09/2020
20.11
 218,170 20.38 20.50 20.07 51,000 77,880 -1.4
14/09/2020
20.38
 324,630 19.99 20.38 19.91 11,260 76,710 -3.4
11/09/2020
19.99
 297,780 19.68 20.11 19.54 83,550 0 4.2
10/09/2020
19.68
 164,550 19.68 19.79 19.48 60,430 0 3.0
09/09/2020
19.68
 160,540 19.09 19.79 18.81 19,420 0 1.0
08/09/2020
19.09
 179,340 19.21 19.28 18.89 11,890 55,970 -2.1
07/09/2020
19.21
 472,260 19.76 19.76 18.89 84,700 300 4.1
04/09/2020
19.76
 104,290 19.48 19.76 19.13 5,580 0 0.3
03/09/2020
19.48
 112,000 19.60 19.79 19.40 2,620 27,000 -1.2
01/09/2020
19.60
 176,750 19.76 19.79 19.44 8,720 53,180 -2.2
31/08/2020
19.76
 192,350 19.95 19.95 19.56 3,050 42,190 -2.0
28/08/2020
19.95
 227,860 19.91 20.30 19.83 510 77,690 -3.9
27/08/2020
19.91
 346,280 19.40 20.19 19.40 3,850 165,000 -8.2
26/08/2020
19.40
 236,120 19.17 19.50 18.93 3,880 100,300 -4.8
25/08/2020
19.17
 196,200 19.13 19.28 19.13 0 58,380 -2.9
24/08/2020
19.13
 115,370 18.74 19.40 18.85 4,510 43,740 -1.9
21/08/2020
18.74
 198,070 18.19 18.81 18.19 5,310 86,000 -3.8
20/08/2020
18.19
 79,320 18.42 18.50 18.19 2,750 22,170 -0.9
19/08/2020
18.42
 128,430 18.11 18.54 18.11 4,040 50,000 -2.2
18/08/2020
18.11
 61,150 18.15 18.42 18.07 1,390 19,210 -0.8
17/08/2020
18.15
 67,540 18.23 18.38 18.05 40 15,180 -0.7
14/08/2020
18.23
 103,310 18.34 18.42 18.11 2,640 19,020 -0.8
13/08/2020
18.34
 99,010 17.93 18.34 17.95 2,950 41,590 -1.8
12/08/2020
17.93
 76,590 18.05 18.42 17.87 0 15,230 -0.7
11/08/2020
18.05
 61,070 18.19 18.50 18.03 0 13,230 -0.6
10/08/2020
18.19
 81,220 18.07 18.50 18.03 2,100 0 0.1
07/08/2020
18.07
 81,690 18.46 18.46 18.07 30 840 -0.0
06/08/2020
18.46
 70,130 18.50 18.74 18.38 0 730 -0.0
05/08/2020
18.50
 78,690 17.66 18.58 17.44 4,750 0 0.2
04/08/2020
17.66
 56,690 17.29 17.83 17.44 2,870 12,000 -0.4
03/08/2020
17.29
 89,750 17.17 17.64 16.80 4,750 40,000 -1.6
31/07/2020
17.17
 34,890 17.25 17.29 16.85 1,380 540 0.0
30/07/2020
17.25
 38,590 16.85 17.44 16.95 3,080 110 0.1
29/07/2020
16.85
 289,250 17.99 17.99 16.74 3,080 0 0.1
28/07/2020
17.99
 128,030 17.25 17.99 16.93 5,310 0 0.2
27/07/2020
17.25
 517,220 18.54 18.54 17.25 2,490 17,430 -0.7

Chính sách bảo mật | Điều khoản sử dụng |