CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
26.97
 61,610 26.69 26.97 24.88 8,700 10,000 -0.1
09/03/2020
26.69
 83,930 28.69 28.69 26.69 400 2,150 -0.1
06/03/2020
28.69
 66,570 29.30 29.30 28.65 0 27,260 -1.7
05/03/2020
29.30
 23,440 29.39 29.44 29.11 1,000 1,120 -0.0
04/03/2020
29.39
 13,310 29.53 29.76 29.39 5,500 2,590 0.2
03/03/2020
29.53
 9,360 29.72 29.86 29.30 0 2,240 -0.1
02/03/2020
29.72
 9,610 29.30 29.72 29.07 970 0 0.1
28/02/2020
29.30
 29,630 29.76 29.95 29.30 0 0 0
27/02/2020
29.76
 11,420 29.76 30.23 29.53 0 1,650 -0.1
26/02/2020
29.76
 11,540 30.69 30.69 28.83 0 1,170 -0.1
25/02/2020
30.69
 30,530 29.76 30.69 29.21 0 5,060 -0.3
24/02/2020
29.76
 38,850 30.65 30.65 29.76 3,040 2,420 0.0
21/02/2020
30.65
 82,380 30.79 30.79 30.55 0 37,350 -2.5
20/02/2020
30.79
 15,090 30.88 31.25 30.74 73,010 73,490 -0.0
19/02/2020
30.88
 64,790 31.30 31.30 30.88 5,370 32,120 -1.8
18/02/2020
31.30
 23,220 31.30 31.34 31.07 520 490 0.0
17/02/2020
31.30
 3,340 31.67 31.72 31.21 320 2,630 -0.2
14/02/2020
31.67
 8,200 31.81 31.81 31.62 468,250 466,650 0.1
13/02/2020
31.81
 39,690 31.90 31.90 31.62 15,830 0 1.1
12/02/2020
31.90
 26,530 31.62 32.00 31.58 6,490 0 0.4
11/02/2020
31.62
 21,860 31.11 31.62 31.11 4,880 0 0.3
10/02/2020
31.11
 9,480 31.21 31.62 31.07 3,380 110 0.2
07/02/2020
31.21
 18,710 31.62 31.67 31.21 6,740 7,850 -0.1
06/02/2020
31.62
 28,550 31.62 31.86 31.16 10,360 1,100 0.6
05/02/2020
31.62
 16,180 31.58 31.62 30.93 3,900 4,360 -0.0
04/02/2020
31.58
 26,870 32.55 32.55 31.11 4,360 1,700 0.2
03/02/2020
32.55
 97,420 30.74 32.55 29.21 29,540 3,590 1.7

Chính sách bảo mật | Điều khoản sử dụng |