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)
31/01/2020
30.74
 43,470 31.16 31.76 30.69 12,950 2,930 0.7
30/01/2020
31.16
 37,640 31.90 31.90 31.16 11,450 790 0.7
22/01/2020
31.90
 11,690 31.72 32.09 31.72 2,330 0 0.2
21/01/2020
31.72
 65,750 31.62 31.72 31.44 20,360 0 1.4
20/01/2020
31.62
 59,620 31.30 31.86 31.16 17,090 540 1.1
17/01/2020
31.30
 67,380 31.39 31.39 31.07 9,090 250 0.6
16/01/2020
31.39
 36,830 31.58 31.62 31.39 10,130 1,500 0.6
15/01/2020
31.58
 97,680 31.39 31.58 30.93 12,000 20,120 -0.5
14/01/2020
31.39
 46,430 31.48 31.48 30.97 1,850 0 0.1
13/01/2020
31.48
 32,130 31.58 31.58 31.02 4,600 0 0.3
10/01/2020
31.58
 67,680 31.62 31.81 30.93 7,930 0 0.5
09/01/2020
31.62
 43,680 31.16 31.76 31.16 1,500 4,300 -0.2
08/01/2020
31.16
 120,830 32.28 32.28 31.16 3,230 30,160 -1.8
07/01/2020
32.28
 45,440 32.51 32.51 31.86 710 7,270 -0.5
06/01/2020
32.51
 50,840 33.11 33.11 32.51 940 0 0.1
03/01/2020
33.11
 64,100 33.02 33.44 32.83 14,000 13,060 0.1
02/01/2020
33.02
 12,670 32.55 33.11 32.55 1,990 0 0.1
31/12/2019
32.55
 62,420 32.79 33.25 32.55 0 30 -0.0
30/12/2019
32.79
 34,000 33.02 33.21 32.79 21,870 510 1.5
27/12/2019
33.02
 11,760 33.02 33.02 32.79 3,600 2,110 0.1
26/12/2019
33.02
 14,380 32.79 33.11 32.32 1,000 310 0.0
25/12/2019
32.79
 14,590 32.93 33.02 32.55 1,000 0 0.1
24/12/2019
32.93
 74,420 32.23 32.93 31.76 3,240 500 0.2
23/12/2019
32.23
 97,410 33.48 33.58 32.23 510 51,820 -3.6
20/12/2019
33.48
 13,550 33.48 33.48 33.02 530 0 0.0
19/12/2019
33.48
 34,030 32.97 33.53 32.60 590 2,310 -0.1
18/12/2019
32.97
 96,370 33.02 33.21 32.60 8,240 19,000 -0.8
17/12/2019
33.02
 66,400 33.72 33.81 33.02 2,670 1,330 0.1
16/12/2019
33.72
 21,990 33.81 33.86 33.67 0 110 -0.0
13/12/2019
33.81
 37,860 33.90 33.95 33.76 500 1,700 -0.1
12/12/2019
33.90
 29,630 33.95 33.95 33.86 290 3,100 -0.2
11/12/2019
33.95
 4,750 33.95 34.04 33.86 10 0 0.0
10/12/2019
33.95
 19,160 34.00 34.41 33.86 560 120 0.0
09/12/2019
34.00
 43,970 33.86 34.09 33.72 26,130 2,650 1.7
06/12/2019
33.86
 44,120 33.90 34.04 33.76 25,000 10,000 1.1
05/12/2019
33.90
 68,970 34.23 34.37 33.90 30,300 36,110 -0.4
04/12/2019
34.23
 10,180 33.86 34.23 33.81 0 90 -0.0
03/12/2019
33.86
 76,270 34.14 34.41 33.72 29,780 15,390 1.1
02/12/2019
34.14
 67,300 34.18 34.65 34.04 35,140 5,070 2.2
29/11/2019
34.18
 70,610 33.62 34.18 33.62 35,000 0 2.6
28/11/2019
33.62
 22,340 34.14 34.14 33.62 0 0 0
27/11/2019
34.14
 13,690 33.95 34.14 33.72 770 340 0.0
26/11/2019
33.95
 34,830 33.72 33.95 33.62 900 5,050 -0.3
25/11/2019
33.72
 28,380 34.04 34.04 33.62 14,400 2,020 0.9
22/11/2019
34.04
 78,400 34.18 34.18 33.62 34,400 0 2.5
21/11/2019
34.18
 68,270 34.18 34.27 34.00 38,120 0 2.8
20/11/2019
34.18
 21,720 34.09 34.27 33.90 0 590 -0.0
19/11/2019
34.09
 32,000 33.62 34.14 33.58 25,030 220 1.8
18/11/2019
33.62
 58,690 33.86 34.04 33.62 2,120 5,290 -0.2
15/11/2019
33.86
 10,320 33.76 34.04 33.72 1,270 2,060 -0.1
14/11/2019
33.76
 42,820 33.72 33.90 33.58 0 280 -0.0
13/11/2019
33.72
 31,820 33.72 33.95 33.62 0 1,930 -0.1
12/11/2019
33.72
 118,360 33.95 34.14 33.53 0 20,320 -1.5
11/11/2019
33.95
 134,280 34.46 34.55 33.72 24,900 17,510 0.5
08/11/2019
34.46
 36,910 34.83 35.11 34.46 0 2,290 -0.2
07/11/2019
34.83
 78,340 35.11 35.44 34.55 36,780 1,940 2.6
06/11/2019
35.11
 144,180 34.88 35.34 34.93 51,140 4,420 3.5
05/11/2019
34.88
 110,090 34.69 35.11 34.51 15,640 3,620 0.9
04/11/2019
34.69
 112,620 34.32 35.11 34.18 19,640 0 1.5
01/11/2019
34.32
 60,890 34.27 34.74 34.18 50,500 35,420 1.1
31/10/2019
34.27
 77,540 34.23 34.60 34.18 8,360 4,320 0.3
30/10/2019
34.23
 48,040 34.23 34.65 34.09 9,380 500 0.7
29/10/2019
34.23
 85,810 34.83 34.83 34.23 20,140 0 1.5
28/10/2019
34.83
 40,370 35.02 35.34 34.83 307,810 1,980 23.3
25/10/2019
35.02
 68,130 35.48 35.48 35.02 2,090 18,200 -1.2
24/10/2019
35.48
 445,840 34.79 35.58 34.55 270,170 48,000 17.0
23/10/2019
34.79
 264,080 34.41 34.83 33.76 191,020 0 14.2
22/10/2019
34.41
 121,300 34.88 34.97 34.41 63,680 0 4.8
21/10/2019
34.88
 192,820 34.65 34.97 34.41 200,890 0 15.0
18/10/2019
34.65
 73,120 34.83 34.83 34.41 38,350 1,570 2.8
17/10/2019
34.83
 165,230 34.27 34.83 33.72 3,000 0 0.2
16/10/2019
34.27
 222,370 34.37 35.11 34.18 12,980 0 1.0
15/10/2019
34.37
 417,770 33.67 34.41 33.62 103,200 0 7.6
14/10/2019
33.67
 115,810 33.44 33.72 33.44 11,110 0 0.8
11/10/2019
33.44
 139,770 33.81 33.81 33.39 0 0 0
10/10/2019
33.81
 353,050 32.60 33.90 32.60 340 20 0.0
09/10/2019
32.60
 105,750 32.46 32.88 32.09 8,420 0 0.6
08/10/2019
32.46
 62,600 32.28 32.55 32.09 7,660 0 0.5
07/10/2019
32.28
 63,730 32.74 32.97 32.09 10 0 0.0
04/10/2019
32.74
 117,300 32.97 33.02 32.74 3,380 43,500 -2.8
03/10/2019
32.97
 143,600 32.93 33.07 32.55 2,000 1,000 0.1
02/10/2019
32.93
 144,420 33.11 33.25 32.88 2,000 13,300 -0.8
01/10/2019
33.11
 329,000 32.41 33.11 32.18 41,500 3,790 2.6
30/09/2019
32.41
 190,210 31.62 32.55 31.16 0 1,000 -0.1
27/09/2019
31.62
 55,550 31.86 32.04 31.39 21,660 28,700 -0.5
26/09/2019
31.86
 51,360 31.39 31.95 31.21 17,780 2,090 1.1
25/09/2019
31.39
 17,890 31.39 31.62 31.07 50 0 0.0
24/09/2019
31.39
 41,510 30.69 31.39 30.60 1,800 0 0.1
23/09/2019
30.69
 193,640 31.72 31.72 30.69 9,000 64,190 -3.8
20/09/2019
31.72
 72,190 31.86 32.09 31.72 0 0 0
19/09/2019
31.86
 49,370 31.86 31.95 31.72 280 0 0.0
18/09/2019
31.86
 68,710 31.72 32.55 31.86 35,500 0 2.4
17/09/2019
31.72
 61,020 32.46 32.51 31.72 0 1,410 -0.1
16/09/2019
32.46
 79,840 32.46 32.46 32.23 17,550 0 1.2
13/09/2019
32.46
 72,070 32.28 32.46 31.90 0 300 -0.0
12/09/2019
32.28
 108,130 32.97 32.97 32.04 24,300 0 1.7
11/09/2019
32.97
 56,800 31.76 32.97 31.72 0 0 0
10/09/2019
31.76
 140,230 31.90 32.09 31.62 16,000 60 1.1
09/09/2019
31.90
 68,320 32.09 32.09 31.62 1,010 300 0.0
06/09/2019
32.09
 30,880 32.09 32.14 31.76 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |