CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
39.22
 10,180 38.80 39.22 38.74 0 90 -0.0
03/12/2019
38.80
 76,270 39.12 39.44 38.64 29,780 15,390 1.1
02/12/2019
39.12
 67,300 39.17 39.70 39.01 35,140 5,070 2.2
29/11/2019
39.17
 70,610 38.53 39.17 38.53 35,000 0 2.6
28/11/2019
38.53
 22,340 39.12 39.12 38.53 0 0 0
27/11/2019
39.12
 13,690 38.90 39.12 38.64 770 340 0.0
26/11/2019
38.90
 34,830 38.64 38.90 38.53 900 5,050 -0.3
25/11/2019
38.64
 28,380 39.01 39.01 38.53 14,400 2,020 0.9
22/11/2019
39.01
 78,400 39.17 39.17 38.53 34,400 0 2.5
21/11/2019
39.17
 68,270 39.17 39.28 38.96 38,120 0 2.8
20/11/2019
39.17
 21,720 39.06 39.28 38.85 0 590 -0.0
19/11/2019
39.06
 32,000 38.53 39.12 38.48 25,030 220 1.8
18/11/2019
38.53
 58,690 38.80 39.01 38.53 2,120 5,290 -0.2
15/11/2019
38.80
 10,320 38.69 39.01 38.64 1,270 2,060 -0.1
14/11/2019
38.69
 42,820 38.64 38.85 38.48 0 280 -0.0
13/11/2019
38.64
 31,820 38.64 38.90 38.53 0 1,930 -0.1
12/11/2019
38.64
 118,360 38.90 39.12 38.43 0 20,320 -1.5
11/11/2019
38.90
 134,280 39.49 39.60 38.64 24,900 17,510 0.5
08/11/2019
39.49
 36,910 39.92 40.24 39.49 0 2,290 -0.2
07/11/2019
39.92
 78,340 40.24 40.61 39.60 36,780 1,940 2.6
06/11/2019
40.24
 144,180 39.97 40.50 40.02 51,140 4,420 3.5
05/11/2019
39.97
 110,090 39.76 40.24 39.54 15,640 3,620 0.9
04/11/2019
39.76
 112,620 39.33 40.24 39.17 19,640 0 1.5
01/11/2019
39.33
 60,890 39.28 39.81 39.17 50,500 35,420 1.1
31/10/2019
39.28
 77,540 39.22 39.65 39.17 8,360 4,320 0.3
30/10/2019
39.22
 48,040 39.22 39.70 39.06 9,380 500 0.7
29/10/2019
39.22
 85,810 39.92 39.92 39.22 20,140 0 1.5
28/10/2019
39.92
 40,370 40.13 40.50 39.92 307,810 1,980 23.3
25/10/2019
40.13
 68,130 40.66 40.66 40.13 2,090 18,200 -1.2
24/10/2019
40.66
 445,840 39.86 40.77 39.60 270,170 48,000 17.0
23/10/2019
39.86
 264,080 39.44 39.92 38.69 191,020 0 14.2
22/10/2019
39.44
 121,300 39.97 40.08 39.44 63,680 0 4.8
21/10/2019
39.97
 192,820 39.70 40.08 39.44 200,890 0 15.0
18/10/2019
39.70
 73,120 39.92 39.92 39.44 38,350 1,570 2.8
17/10/2019
39.92
 165,230 39.28 39.92 38.64 3,000 0 0.2
16/10/2019
39.28
 222,370 39.38 40.24 39.17 12,980 0 1.0
15/10/2019
39.38
 417,770 38.58 39.44 38.53 103,200 0 7.6
14/10/2019
38.58
 115,810 38.32 38.64 38.32 11,110 0 0.8
11/10/2019
38.32
 139,770 38.74 38.74 38.27 0 0 0
10/10/2019
38.74
 353,050 37.36 38.85 37.36 340 20 0.0
09/10/2019
37.36
 105,750 37.20 37.68 36.77 8,420 0 0.6
08/10/2019
37.20
 62,600 36.99 37.31 36.77 7,660 0 0.5
07/10/2019
36.99
 63,730 37.52 37.79 36.77 10 0 0.0
04/10/2019
37.52
 117,300 37.79 37.84 37.52 3,380 43,500 -2.8
03/10/2019
37.79
 143,600 37.73 37.89 37.31 2,000 1,000 0.1
02/10/2019
37.73
 144,420 37.95 38.11 37.68 2,000 13,300 -0.8
01/10/2019
37.95
 329,000 37.15 37.95 36.88 41,500 3,790 2.6
30/09/2019
37.15
 190,210 36.24 37.31 35.71 0 1,000 -0.1
27/09/2019
36.24
 55,550 36.51 36.72 35.97 21,660 28,700 -0.5
26/09/2019
36.51
 51,360 35.97 36.61 35.76 17,780 2,090 1.1
25/09/2019
35.97
 17,890 35.97 36.24 35.60 50 0 0.0
24/09/2019
35.97
 41,510 35.17 35.97 35.07 1,800 0 0.1
23/09/2019
35.17
 193,640 36.35 36.35 35.17 9,000 64,190 -3.8
20/09/2019
36.35
 72,190 36.51 36.77 36.35 0 0 0
19/09/2019
36.51
 49,370 36.51 36.61 36.35 280 0 0.0
18/09/2019
36.51
 68,710 36.35 37.31 36.51 35,500 0 2.4
17/09/2019
36.35
 61,020 37.20 37.25 36.35 0 1,410 -0.1
16/09/2019
37.20
 79,840 37.20 37.20 36.93 17,550 0 1.2
13/09/2019
37.20
 72,070 36.99 37.20 36.56 0 300 -0.0
12/09/2019
36.99
 108,130 37.79 37.79 36.72 24,300 0 1.7
11/09/2019
37.79
 56,800 36.40 37.79 36.35 0 0 0
10/09/2019
36.40
 140,230 36.56 36.77 36.24 16,000 60 1.1
09/09/2019
36.56
 68,320 36.77 36.77 36.24 1,010 300 0.0
06/09/2019
36.77
 30,880 36.77 36.83 36.40 1,900 0 0.1
05/09/2019
36.77
 33,430 37.04 37.20 36.67 11,800 0 0.8
04/09/2019
37.04
 143,660 36.40 37.04 36.03 15,590 0 1.1
03/09/2019
36.40
 44,440 36.77 37.47 36.35 5,900 21,390 -1.1
30/08/2019
36.77
 73,270 36.67 37.31 36.72 21,360 0 1.5
29/08/2019
36.67
 76,110 36.99 37.04 36.51 0 1,700 -0.1
28/08/2019
36.99
 82,310 37.36 37.36 36.99 17,000 0 1.2
27/08/2019
37.36
 171,830 37.04 37.57 37.04 20 0 0.0
26/08/2019
37.04
 60,850 37.73 37.73 36.93 0 35,510 -2.5
23/08/2019
37.73
 108,140 37.84 37.89 37.09 0 1,760 -0.1
22/08/2019
37.84
 32,700 38.11 38.11 37.68 0 0 0
21/08/2019
38.11
 101,490 38.11 38.48 37.84 38,720 3,000 2.6
20/08/2019
38.11
 154,290 37.57 38.27 37.57 0 0 0
19/08/2019
37.57
 78,210 38.05 38.37 37.41 4,000 2,500 0.1
16/08/2019
38.05
 441,660 37.04 38.32 36.99 56,530 5,000 3.7
15/08/2019
37.04
 74,540 37.52 37.52 36.77 0 150 -0.0
14/08/2019
37.52
 88,380 37.31 37.84 37.36 20,860 1,100 1.4
13/08/2019
37.31
 369,780 36.77 38.00 36.61 5,570 1,110 0.3
12/08/2019
36.77
 68,060 37.15 37.31 36.77 480 0 0.0
09/08/2019
37.15
 313,290 36.24 37.20 36.24 160,000 3,850 10.8
08/08/2019
36.24
 167,230 36.19 36.35 35.17 55,510 3,420 3.5
07/08/2019
36.19
 40,380 36.24 36.51 35.97 3,500 30,625 -1.8
06/08/2019
36.24
 101,930 36.03 36.77 35.71 11,880 100 0.8
05/08/2019
36.03
 166,900 36.19 36.35 35.60 101,180 1,000 6.7
02/08/2019
36.19
 141,090 35.97 36.45 35.55 58,815 0 4.0
01/08/2019
35.97
 99,590 34.91 36.24 34.69 7,560 1,000 0.4
31/07/2019
34.91
 86,760 34.48 35.01 34.16 9,620 1,000 0.6
30/07/2019
34.48
 347,060 35.71 35.97 34.37 920 92,843 -6.1
29/07/2019
35.71
 191,600 36.29 36.51 35.44 0 8,210 -0.6
26/07/2019
36.29
 137,030 36.99 37.20 36.29 0 1,000 -0.1
25/07/2019
36.99
 124,340 36.51 36.99 36.13 29,193 1,000 1.9
24/07/2019
36.51
 138,500 35.97 36.51 35.87 9,540 0 0.6
23/07/2019
35.97
 251,740 36.24 36.24 35.44 3,900 980 0.2
22/07/2019
36.24
 150,160 36.08 36.35 35.87 0 4,110 -0.3
19/07/2019
36.08
 123,920 36.40 36.40 36.03 3,760 1,000 0.2
18/07/2019
36.40
 149,910 35.97 36.51 35.87 4,630 0 0.3
17/07/2019
35.97
 253,360 36.51 36.51 35.92 930 19,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |