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)
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
05/09/2019
32.09
 33,430 32.32 32.46 32.00 11,800 0 0.8
04/09/2019
32.32
 143,660 31.76 32.32 31.44 15,590 0 1.1
03/09/2019
31.76
 44,440 32.09 32.69 31.72 5,900 21,390 -1.1
30/08/2019
32.09
 73,270 32.00 32.55 32.04 21,360 0 1.5
29/08/2019
32.00
 76,110 32.28 32.32 31.86 0 1,700 -0.1
28/08/2019
32.28
 82,310 32.60 32.60 32.28 17,000 0 1.2
27/08/2019
32.60
 171,830 32.32 32.79 32.32 20 0 0.0
26/08/2019
32.32
 60,850 32.93 32.93 32.23 0 35,510 -2.5
23/08/2019
32.93
 108,140 33.02 33.07 32.37 0 1,760 -0.1
22/08/2019
33.02
 32,700 33.25 33.25 32.88 0 0 0
21/08/2019
33.25
 101,490 33.25 33.58 33.02 38,720 3,000 2.6
20/08/2019
33.25
 154,290 32.79 33.39 32.79 0 0 0
19/08/2019
32.79
 78,210 33.21 33.48 32.65 4,000 2,500 0.1
16/08/2019
33.21
 441,660 32.32 33.44 32.28 56,530 5,000 3.7
15/08/2019
32.32
 74,540 32.74 32.74 32.09 0 150 -0.0
14/08/2019
32.74
 88,380 32.55 33.02 32.60 20,860 1,100 1.4
13/08/2019
32.55
 369,780 32.09 33.16 31.95 5,570 1,110 0.3
12/08/2019
32.09
 68,060 32.41 32.55 32.09 480 0 0.0
09/08/2019
32.41
 313,290 31.62 32.46 31.62 160,000 3,850 10.8
08/08/2019
31.62
 167,230 31.58 31.72 30.69 55,510 3,420 3.5
07/08/2019
31.58
 40,380 31.62 31.86 31.39 3,500 30,625 -1.8
06/08/2019
31.62
 101,930 31.44 32.09 31.16 11,880 100 0.8
05/08/2019
31.44
 166,900 31.58 31.72 31.07 101,180 1,000 6.7
02/08/2019
31.58
 141,090 31.39 31.81 31.02 58,815 0 4.0
01/08/2019
31.39
 99,590 30.46 31.62 30.28 7,560 1,000 0.4
31/07/2019
30.46
 86,760 30.09 30.55 29.81 9,620 1,000 0.6
30/07/2019
30.09
 347,060 31.16 31.39 30.00 920 92,843 -6.1
29/07/2019
31.16
 191,600 31.67 31.86 30.93 0 8,210 -0.6
26/07/2019
31.67
 137,030 32.28 32.46 31.67 0 1,000 -0.1
25/07/2019
32.28
 124,340 31.86 32.28 31.53 29,193 1,000 1.9
24/07/2019
31.86
 138,500 31.39 31.86 31.30 9,540 0 0.6
23/07/2019
31.39
 251,740 31.62 31.62 30.93 3,900 980 0.2
22/07/2019
31.62
 150,160 31.48 31.72 31.30 0 4,110 -0.3
19/07/2019
31.48
 123,920 31.76 31.76 31.44 3,760 1,000 0.2
18/07/2019
31.76
 149,910 31.39 31.86 31.30 4,630 0 0.3
17/07/2019
31.39
 253,360 31.86 31.86 31.34 930 19,700 -1.3
16/07/2019
31.86
 689,540 32.88 32.88 31.67 26,230 7,630 1.3
15/07/2019
32.88
 161,070 33.07 33.34 32.79 40,810 9,200 2.2
12/07/2019
33.07
 225,560 32.51 33.16 32.28 0 0 0
11/07/2019
32.51
 201,940 33.16 33.16 32.41 3,000 0 0.2
10/07/2019
33.16
 219,640 32.69 33.21 32.65 1,600 9,000 -0.5
09/07/2019
32.69
 113,710 32.65 33.16 32.55 11,590 1,500 0.7
08/07/2019
32.65
 175,400 33.07 33.16 32.55 720 0 0.1
05/07/2019
33.07
 151,640 33.02 33.48 33.02 500 2,100 -0.1
04/07/2019
33.02
 108,580 33.02 33.25 32.79 24,300 0 1.7
03/07/2019
33.02
 250,400 32.09 33.07 32.09 12,300 0 0.9
02/07/2019
32.09
 135,820 32.79 32.97 32.09 23,350 200 1.6
01/07/2019
32.79
 435,840 31.53 32.79 31.62 61,150 120 4.3
28/06/2019
31.53
 67,510 31.44 31.62 31.34 19,980 1,030 1.3
27/06/2019
31.44
 246,080 31.21 31.67 31.21 121,020 0 8.2
26/06/2019
31.21
 117,260 30.93 31.62 30.93 100 880 -0.1
25/06/2019
30.93
 178,500 31.39 31.39 30.88 1,000 1,800 -0.1
24/06/2019
31.39
 74,570 31.53 31.90 31.39 36,100 30 2.5
21/06/2019
31.53
 56,540 31.72 31.95 31.53 300 0 0.0
20/06/2019
31.72
 141,140 31.90 32.23 31.62 100 0 0.0
19/06/2019
31.90
 107,050 31.76 32.32 31.67 200 100 0.0
18/06/2019
31.76
 129,320 31.34 31.76 31.16 25,720 0 1.7
17/06/2019
31.34
 89,960 31.62 31.86 31.16 11,070 1,300 0.7
14/06/2019
31.62
 82,480 31.62 32.18 31.44 6,300 0 0.4
13/06/2019
31.62
 199,150 31.44 32.32 31.21 6,520 0 0.4
12/06/2019
31.44
 150,190 31.90 32.09 31.44 600 1,300 -0.0
11/06/2019
31.90
 375,100 30.97 32.28 31.16 181,530 0 12.4
10/06/2019
30.97
 343,590 29.90 31.07 29.90 137,820 0 9.1
07/06/2019
29.90
 42,180 29.62 29.90 29.62 0 0 0
06/06/2019
29.62
 83,780 29.58 29.95 29.58 11,100 0 0.7
05/06/2019
29.58
 31,640 29.53 29.81 29.58 16,330 0 1.0
04/06/2019
29.53
 66,240 29.30 29.76 29.21 500 0 0.0
03/06/2019
29.30
 233,080 29.95 29.95 29.25 1,000 2,700 -0.1
31/05/2019
29.95
 159,130 30.51 30.51 29.95 52,000 410 3.3
30/05/2019
30.51
 56,720 30.55 30.69 30.14 2,800 0 0.2
29/05/2019
30.55
 102,030 30.97 31.02 30.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |