CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |