CTCP Phú Tài (ptb)

51.40
-0.80
(-1.53%)
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)
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
24/06/2020
24.28
 176,460 24.48 24.52 24.00 0 42,360 -2.2
23/06/2020
24.48
 190,590 24.52 24.90 24.19 43,910 24,940 1.0
22/06/2020
24.52
 212,100 24.76 25.24 24.28 51,300 33,070 0.9
19/06/2020
24.76
 148,830 24.67 25.24 24.52 30 460 -0.0
18/06/2020
24.67
 286,400 24.86 25.48 24.28 90,000 10,240 4.2
17/06/2020
24.86
 565,220 23.24 24.86 23.09 15,090 35,080 0.1
16/06/2020
23.24
 120,960 22.86 23.33 22.98 8,130 5,600 0.1
15/06/2020
22.86
 251,910 23.28 23.28 22.48 46,000 5,940 1.9
12/06/2020
23.28
 217,160 23.57 23.57 22.14 11,540 0 0.6
11/06/2020
23.57
 453,410 25.33 25.33 23.57 103,840 9,490 4.8
10/06/2020
25.33
 209,200 25.57 25.57 24.43 11,150 10,800 0.0
09/06/2020
25.57
 509,000 24.14 25.81 24.14 52,890 106,500 -2.9
08/06/2020
24.14
 613,380 23.00 24.28 23.24 5,980 57,460 -2.6
05/06/2020
23.00
 189,760 22.50 23.05 22.31 10,930 3,000 0.4
04/06/2020
22.50
 120,120 22.24 22.55 22.31 45,050 0 2.1
03/06/2020
22.24
 97,940 22.21 22.38 22.14 3,000 400 0.1
02/06/2020
22.21
 146,520 22.33 22.71 22.21 0 880 -0.0
01/06/2020
22.33
 169,670 22.14 22.38 22.09 5,100 420 0.2
29/05/2020
22.14
 72,060 22.38 22.38 22.07 0 2,770 -0.1
28/05/2020
22.38
 98,380 22.86 22.86 21.90 0 180 -0.0
27/05/2020
22.86
 200,100 23.07 23.48 22.76 1,050 3,440 -0.1
26/05/2020
23.07
 266,740 22.33 23.07 22.38 2,350 75,030 -3.5
25/05/2020
22.33
 226,010 22.05 22.52 21.86 2,900 12,670 -0.5
22/05/2020
22.05
 113,660 22.12 22.28 21.98 1,930 1,010 0.0
21/05/2020
22.12
 78,490 22.07 22.33 22.05 0 6,350 -0.3
20/05/2020
22.07
 120,250 22.33 22.33 21.93 70 2,410 -0.1
19/05/2020
22.33
 221,910 22.38 22.62 21.98 5,000 124,470 -5.6
18/05/2020
22.38
 99,580 21.43 22.38 21.43 6,110 2,190 0.2
15/05/2020
21.43
 342,130 22.17 22.28 21.28 11,480 112,450 -4.6
14/05/2020
22.17
 257,890 22.76 22.76 21.90 2,800 105,720 -4.8
13/05/2020
22.76
 162,920 23.05 23.28 22.71 2,950 12,690 -0.5
12/05/2020
23.05
 295,060 22.62 23.05 22.24 200 12,990 -0.6
11/05/2020
22.62
 281,960 22.38 22.62 22.14 0 10,800 -0.5
08/05/2020
22.38
 263,920 22.14 22.38 21.90 2,600 7,000 -0.2
07/05/2020
22.14
 300,970 21.93 22.14 21.71 60,000 115,230 -2.6
06/05/2020
21.93
 475,870 20.95 22.14 20.81 2,750 1,000 0.1
05/05/2020
20.95
 123,090 20.81 20.95 20.24 1,400 500 0.0
04/05/2020
20.81
 144,050 20.81 20.81 20.33 0 4,070 -0.2
29/04/2020
20.81
 124,990 20.67 20.81 20.05 10,610 820 0.4
28/04/2020
20.67
 146,400 20.76 20.95 20.00 3,000 116,860 -4.8
27/04/2020
20.76
 98,010 20.24 20.90 20.00 9,510 130 0.4
24/04/2020
20.24
 480,150 20.24 20.71 19.52 69,470 283,010 -8.9
23/04/2020
20.24
 274,780 20.67 21.43 20.14 11,770 121,250 -4.7
22/04/2020
20.67
 347,560 21.14 21.14 20.00 3,300 174,050 -7.3
21/04/2020
21.14
 397,890 21.78 21.78 20.28 2,100 59,190 -2.5
20/04/2020
21.78
 330,070 20.81 22.14 20.86 3,660 71,370 -3.1
17/04/2020
20.81
 274,710 20.64 20.95 20.64 230 18,540 -0.8
16/04/2020
20.64
 197,970 20.76 20.76 20.33 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
20.76
 279,040 19.93 21.02 20.19 4,800 3,130 0.1
14/04/2020
19.93
 172,560 20.18 20.28 19.53 2,400 3,260 -0.0
13/04/2020
20.18
 243,910 19.90 20.46 19.53 29,740 4,600 1.1
10/04/2020
19.90
 114,180 20.00 20.23 19.30 15,730 210 0.7
09/04/2020
20.00
 241,730 19.49 20.23 19.21 5,950 8,810 -0.1
08/04/2020
19.49
 226,530 20.46 20.46 19.44 5,110 6,790 -0.1
07/04/2020
20.46
 349,090 19.58 20.93 19.53 1,440 57,990 -2.5
06/04/2020
19.58
 171,270 18.30 19.58 19.07 950 4,110 -0.1
03/04/2020
18.30
 307,780 17.11 18.30 17.67 7,620 29,100 -0.8
01/04/2020
17.11
 151,300 16.00 17.11 15.81 37,410 0 1.4
31/03/2020
16.00
 284,100 15.30 16.28 15.30 17,110 20,780 -0.1
30/03/2020
15.30
 281,750 16.28 16.28 15.14 15,500 24,300 -0.3
27/03/2020
16.28
 285,270 16.84 16.88 15.95 45,080 7,430 1.3
26/03/2020
16.84
 265,800 16.90 17.97 16.84 6,230 21,200 -0.6
25/03/2020
16.90
 156,120 15.81 16.90 16.28 8,670 10,000 -0.0
24/03/2020
15.81
 930,990 16.18 16.51 15.07 30,520 441,100 -13.4
23/03/2020
16.18
 298,470 17.39 17.39 16.18 620 10,000 -0.3
20/03/2020
17.39
 498,250 18.70 18.70 17.39 1,620 269,220 -10.1
19/03/2020
18.70
 255,180 20.09 20.09 18.70 16,380 101,880 -3.5
18/03/2020
20.09
 183,370 20.46 21.16 19.90 60,000 188,330 -5.6
17/03/2020
20.46
 155,940 20.86 20.86 19.44 5,450 0 0.2
16/03/2020
20.86
 243,650 22.42 22.42 20.86 970 104,660 -4.7
13/03/2020
22.42
 237,450 23.39 23.39 21.76 1,810 30,370 -1.3
12/03/2020
23.39
 143,310 25.11 25.11 23.39 300 710 -0.0
11/03/2020
25.11
 181,730 26.97 27.35 25.11 12,770 29,410 -0.9

Chính sách bảo mật | Điều khoản sử dụng |