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)
09/06/2020
20.26
 509,000 19.12 20.44 19.12 52,890 106,500 -2.9
08/06/2020
19.12
 613,380 18.22 19.24 18.41 5,980 57,460 -2.6
05/06/2020
18.22
 189,760 17.82 18.26 17.67 10,930 3,000 0.4
04/06/2020
17.82
 120,120 17.62 17.86 17.67 45,050 0 2.1
03/06/2020
17.62
 97,940 17.60 17.73 17.54 3,000 400 0.1
02/06/2020
17.60
 146,520 17.69 17.99 17.60 0 880 -0.0
01/06/2020
17.69
 169,670 17.54 17.73 17.50 5,100 420 0.2
29/05/2020
17.54
 72,060 17.73 17.73 17.48 0 2,770 -0.1
28/05/2020
17.73
 98,380 18.11 18.11 17.35 0 180 -0.0
27/05/2020
18.11
 200,100 18.28 18.60 18.03 1,050 3,440 -0.1
26/05/2020
18.28
 266,740 17.69 18.28 17.73 2,350 75,030 -3.5
25/05/2020
17.69
 226,010 17.46 17.84 17.31 2,900 12,670 -0.5
22/05/2020
17.46
 113,660 17.52 17.65 17.41 1,930 1,010 0.0
21/05/2020
17.52
 78,490 17.48 17.69 17.46 0 6,350 -0.3
20/05/2020
17.48
 120,250 17.69 17.69 17.37 70 2,410 -0.1
19/05/2020
17.69
 221,910 17.73 17.92 17.41 5,000 124,470 -5.6
18/05/2020
17.73
 99,580 16.97 17.73 16.97 6,110 2,190 0.2
15/05/2020
16.97
 342,130 17.56 17.65 16.86 11,480 112,450 -4.6
14/05/2020
17.56
 257,890 18.03 18.03 17.35 2,800 105,720 -4.8
13/05/2020
18.03
 162,920 18.26 18.45 17.99 2,950 12,690 -0.5
12/05/2020
18.26
 295,060 17.92 18.26 17.62 200 12,990 -0.6
11/05/2020
17.92
 281,960 17.73 17.92 17.54 0 10,800 -0.5
08/05/2020
17.73
 263,920 17.54 17.73 17.35 2,600 7,000 -0.2
07/05/2020
17.54
 300,970 17.37 17.54 17.20 60,000 115,230 -2.6
06/05/2020
17.37
 475,870 16.60 17.54 16.48 2,750 1,000 0.1
05/05/2020
16.60
 123,090 16.48 16.60 16.03 1,400 500 0.0
04/05/2020
16.48
 144,050 16.48 16.48 16.11 0 4,070 -0.2
29/04/2020
16.48
 124,990 16.37 16.48 15.88 10,610 820 0.4
28/04/2020
16.37
 146,400 16.45 16.60 15.84 3,000 116,860 -4.8
27/04/2020
16.45
 98,010 16.03 16.56 15.84 9,510 130 0.4
24/04/2020
16.03
 480,150 16.03 16.41 15.47 69,470 283,010 -8.9
23/04/2020
16.03
 274,780 16.37 16.97 15.96 11,770 121,250 -4.7
22/04/2020
16.37
 347,560 16.75 16.75 15.84 3,300 174,050 -7.3
21/04/2020
16.75
 397,890 17.26 17.26 16.07 2,100 59,190 -2.5
20/04/2020
17.26
 330,070 16.48 17.54 16.52 3,660 71,370 -3.1
17/04/2020
16.48
 274,710 16.35 16.60 16.35 230 18,540 -0.8
16/04/2020
16.35
 197,970 16.45 16.45 16.11 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
16.45
 279,040 15.79 16.65 15.99 4,800 3,130 0.1
14/04/2020
15.79
 172,560 15.99 16.06 15.47 2,400 3,260 -0.0
13/04/2020
15.99
 243,910 15.77 16.21 15.47 29,740 4,600 1.1
10/04/2020
15.77
 114,180 15.84 16.03 15.29 15,730 210 0.7
09/04/2020
15.84
 241,730 15.44 16.03 15.21 5,950 8,810 -0.1
08/04/2020
15.44
 226,530 16.21 16.21 15.40 5,110 6,790 -0.1
07/04/2020
16.21
 349,090 15.51 16.58 15.47 1,440 57,990 -2.5
06/04/2020
15.51
 171,270 14.50 15.51 15.10 950 4,110 -0.1
03/04/2020
14.50
 307,780 13.56 14.50 14.00 7,620 29,100 -0.8
01/04/2020
13.56
 151,300 12.67 13.56 12.53 37,410 0 1.4
31/03/2020
12.67
 284,100 12.12 12.89 12.12 17,110 20,780 -0.1
30/03/2020
12.12
 281,750 12.89 12.89 11.99 15,500 24,300 -0.3
27/03/2020
12.89
 285,270 13.34 13.37 12.64 45,080 7,430 1.3
26/03/2020
13.34
 265,800 13.39 14.24 13.34 6,230 21,200 -0.6
25/03/2020
13.39
 156,120 12.53 13.39 12.89 8,670 10,000 -0.0
24/03/2020
12.53
 930,990 12.82 13.08 11.94 30,520 441,100 -13.4
23/03/2020
12.82
 298,470 13.78 13.78 12.82 620 10,000 -0.3
20/03/2020
13.78
 498,250 14.81 14.81 13.78 1,620 269,220 -10.1
19/03/2020
14.81
 255,180 15.91 15.91 14.81 16,380 101,880 -3.5
18/03/2020
15.91
 183,370 16.21 16.76 15.77 60,000 188,330 -5.6
17/03/2020
16.21
 155,940 16.52 16.52 15.40 5,450 0 0.2
16/03/2020
16.52
 243,650 17.76 17.76 16.52 970 104,660 -4.7
13/03/2020
17.76
 237,450 18.53 18.53 17.24 1,810 30,370 -1.3
12/03/2020
18.53
 143,310 19.89 19.89 18.53 300 710 -0.0
11/03/2020
19.89
 181,730 21.37 21.66 19.89 12,770 29,410 -0.9
10/03/2020
21.37
 61,610 21.15 21.37 19.71 8,700 10,000 -0.1
09/03/2020
21.15
 83,930 22.73 22.73 21.15 400 2,150 -0.1
06/03/2020
22.73
 66,570 23.21 23.21 22.69 0 27,260 -1.7
05/03/2020
23.21
 23,440 23.28 23.32 23.06 1,000 1,120 -0.0
04/03/2020
23.28
 13,310 23.39 23.58 23.28 5,500 2,590 0.2
03/03/2020
23.39
 9,360 23.54 23.65 23.21 0 2,240 -0.1
02/03/2020
23.54
 9,610 23.21 23.54 23.02 970 0 0.1
28/02/2020
23.21
 29,630 23.58 23.72 23.21 0 0 0
27/02/2020
23.58
 11,420 23.58 23.95 23.39 0 1,650 -0.1
26/02/2020
23.58
 11,540 24.31 24.31 22.84 0 1,170 -0.1
25/02/2020
24.31
 30,530 23.58 24.31 23.14 0 5,060 -0.3
24/02/2020
23.58
 38,850 24.28 24.28 23.58 3,040 2,420 0.0
21/02/2020
24.28
 82,380 24.39 24.39 24.20 0 37,350 -2.5
20/02/2020
24.39
 15,090 24.46 24.76 24.35 73,010 73,490 -0.0
19/02/2020
24.46
 64,790 24.79 24.79 24.46 5,370 32,120 -1.8
18/02/2020
24.79
 23,220 24.79 24.83 24.61 520 490 0.0
17/02/2020
24.79
 3,340 25.09 25.12 24.72 320 2,630 -0.2
14/02/2020
25.09
 8,200 25.20 25.20 25.05 468,250 466,650 0.1
13/02/2020
25.20
 39,690 25.27 25.27 25.05 15,830 0 1.1
12/02/2020
25.27
 26,530 25.05 25.35 25.01 6,490 0 0.4
11/02/2020
25.05
 21,860 24.65 25.05 24.65 4,880 0 0.3
10/02/2020
24.65
 9,480 24.72 25.05 24.61 3,380 110 0.2
07/02/2020
24.72
 18,710 25.05 25.09 24.72 6,740 7,850 -0.1
06/02/2020
25.05
 28,550 25.05 25.24 24.68 10,360 1,100 0.6
05/02/2020
25.05
 16,180 25.01 25.05 24.50 3,900 4,360 -0.0
04/02/2020
25.01
 26,870 25.79 25.79 24.65 4,360 1,700 0.2
03/02/2020
25.79
 97,420 24.35 25.79 23.14 29,540 3,590 1.7
31/01/2020
24.35
 43,470 24.68 25.16 24.31 12,950 2,930 0.7
30/01/2020
24.68
 37,640 25.27 25.27 24.68 11,450 790 0.7
22/01/2020
25.27
 11,690 25.12 25.42 25.12 2,330 0 0.2
21/01/2020
25.12
 65,750 25.05 25.12 24.90 20,360 0 1.4
20/01/2020
25.05
 59,620 24.79 25.24 24.68 17,090 540 1.1
17/01/2020
24.79
 67,380 24.87 24.87 24.61 9,090 250 0.6
16/01/2020
24.87
 36,830 25.01 25.05 24.87 10,130 1,500 0.6
15/01/2020
25.01
 97,680 24.87 25.01 24.50 12,000 20,120 -0.5
14/01/2020
24.87
 46,430 24.94 24.94 24.54 1,850 0 0.1
13/01/2020
24.94
 32,130 25.01 25.01 24.57 4,600 0 0.3
10/01/2020
25.01
 67,680 25.05 25.20 24.50 7,930 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |