CTCP Phú Tài (ptb)

51.20
-0.30
(-0.58%)
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
(2026-02-23) 		-4.10 -7.39% 3,358,600 307,400 17.9
48
57.90
51.50
2 tháng
(2026-01-16) 		-0.40 -0.77% 7,629,800 618,500 34.0
48
57.90
51.50
3 tháng
(2025-12-17) 		7 15.77% 10,293,800 1,178,000 61.1
43.55
57.90
51.50
6 tháng
(2025-09-18) 		6.20 13.71% 17,340,600 1,323,200 68.7
40.88
57.90
51.50
12 tháng
(2025-03-24) 		2.61 5.35% 41,390,600 -4,325,088 -211.8
40.73
57.90
51.50
24 tháng
(2024-03-27) 		-2.59 -4.79% 91,699,100 -5,745,339 -290.0
40.73
63.05
51.50
36 tháng
(2023-04-03) 		17.68 52.43% 189,175,300 397,463 56.5
32.14
63.05
51.50
60 tháng
(2021-04-12) 		9.59 22.93% 309,706,600 -2,947,729 -112.0
27.07
69.22
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |