CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
18.54
 178,660 19.40 19.40 18.42 520 240 0.0
23/07/2020
19.40
 71,310 19.68 19.79 19.40 1,000 8,100 -0.4
22/07/2020
19.68
 79,930 19.60 20.19 19.68 0 450 -0.0
21/07/2020
19.60
 210,530 19.64 19.68 19.40 240 106,500 -5.3
20/07/2020
19.64
 66,820 19.95 19.95 19.60 0 0 0
17/07/2020
19.95
 61,300 20.07 20.19 19.60 380 0 0.0
16/07/2020
20.07
 65,000 20.30 20.38 20.07 1,000 1,820 -0.0
15/07/2020
20.30
 70,970 20.23 20.30 20.07 16,400 5,930 0.5
14/07/2020
20.23
 66,090 20.23 20.30 19.99 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
20.23
 107,080 20.03 20.70 20.03 25,950 5,930 1.0
10/07/2020
20.03
 193,080 19.80 20.29 19.77 29,650 4,780 1.3
09/07/2020
19.80
 70,720 19.65 19.88 19.65 17,600 0 0.9
08/07/2020
19.65
 55,400 19.69 19.77 19.46 14,550 3,250 0.6
07/07/2020
19.69
 128,370 19.61 19.92 19.65 33,400 7,600 1.4
06/07/2020
19.61
 70,830 19.54 19.80 19.46 18,470 60 1.0
03/07/2020
19.54
 88,030 19.24 19.80 19.39 23,400 510 1.2
02/07/2020
19.24
 72,720 19.05 19.31 19.05 16,860 0 0.9
01/07/2020
19.05
 66,060 18.48 19.05 18.37 4,900 5,370 -0.0
30/06/2020
18.48
 193,650 18.52 18.86 18.29 3,000 26,050 -1.1
29/06/2020
18.52
 151,270 18.97 18.97 18.48 0 29,170 -1.5
26/06/2020
18.97
 67,660 18.82 19.31 18.86 0 29,170 -1.5
25/06/2020
18.82
 129,950 19.24 19.24 18.67 0 27,360 -1.4
24/06/2020
19.24
 176,460 19.39 19.43 19.01 0 42,360 -2.2
23/06/2020
19.39
 190,590 19.43 19.73 19.16 43,910 24,940 1.0
22/06/2020
19.43
 212,100 19.61 19.99 19.24 51,300 33,070 0.9
19/06/2020
19.61
 148,830 19.54 19.99 19.43 30 460 -0.0
18/06/2020
19.54
 286,400 19.69 20.18 19.24 90,000 10,240 4.2
17/06/2020
19.69
 565,220 18.41 19.69 18.29 15,090 35,080 0.1
16/06/2020
18.41
 120,960 18.11 18.48 18.20 8,130 5,600 0.1
15/06/2020
18.11
 251,910 18.45 18.45 17.80 46,000 5,940 1.9
12/06/2020
18.45
 217,160 18.67 18.67 17.54 11,540 0 0.6
11/06/2020
18.67
 453,410 20.07 20.07 18.67 103,840 9,490 4.8
10/06/2020
20.07
 209,200 20.26 20.26 19.35 11,150 10,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |