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)
16/07/2019
36.51
 689,540 37.68 37.68 36.29 26,230 7,630 1.3
15/07/2019
37.68
 161,070 37.89 38.21 37.57 40,810 9,200 2.2
12/07/2019
37.89
 225,560 37.25 38.00 36.99 0 0 0
11/07/2019
37.25
 201,940 38.00 38.00 37.15 3,000 0 0.2
10/07/2019
38.00
 219,640 37.47 38.05 37.41 1,600 9,000 -0.5
09/07/2019
37.47
 113,710 37.41 38.00 37.31 11,590 1,500 0.7
08/07/2019
37.41
 175,400 37.89 38.00 37.31 720 0 0.1
05/07/2019
37.89
 151,640 37.84 38.37 37.84 500 2,100 -0.1
04/07/2019
37.84
 108,580 37.84 38.11 37.57 24,300 0 1.7
03/07/2019
37.84
 250,400 36.77 37.89 36.77 12,300 0 0.9
02/07/2019
36.77
 135,820 37.57 37.79 36.77 23,350 200 1.6
01/07/2019
37.57
 435,840 36.13 37.57 36.24 61,150 120 4.3
28/06/2019
36.13
 67,510 36.03 36.24 35.92 19,980 1,030 1.3
27/06/2019
36.03
 246,080 35.76 36.29 35.76 121,020 0 8.2
26/06/2019
35.76
 117,260 35.44 36.24 35.44 100 880 -0.1
25/06/2019
35.44
 178,500 35.97 35.97 35.39 1,000 1,800 -0.1
24/06/2019
35.97
 74,570 36.13 36.56 35.97 36,100 30 2.5
21/06/2019
36.13
 56,540 36.35 36.61 36.13 300 0 0.0
20/06/2019
36.35
 141,140 36.56 36.93 36.24 100 0 0.0
19/06/2019
36.56
 107,050 36.40 37.04 36.29 200 100 0.0
18/06/2019
36.40
 129,320 35.92 36.40 35.71 25,720 0 1.7
17/06/2019
35.92
 89,960 36.24 36.51 35.71 11,070 1,300 0.7
14/06/2019
36.24
 82,480 36.24 36.88 36.03 6,300 0 0.4
13/06/2019
36.24
 199,150 36.03 37.04 35.76 6,520 0 0.4
12/06/2019
36.03
 150,190 36.56 36.77 36.03 600 1,300 -0.0
11/06/2019
36.56
 375,100 35.49 36.99 35.71 181,530 0 12.4
10/06/2019
35.49
 343,590 34.27 35.60 34.27 137,820 0 9.1
07/06/2019
34.27
 42,180 33.95 34.27 33.95 0 0 0
06/06/2019
33.95
 83,780 33.90 34.32 33.90 11,100 0 0.7
05/06/2019
33.90
 31,640 33.84 34.16 33.90 16,330 0 1.0
04/06/2019
33.84
 66,240 33.58 34.11 33.47 500 0 0.0
03/06/2019
33.58
 233,080 34.32 34.32 33.52 1,000 2,700 -0.1
31/05/2019
34.32
 159,130 34.96 34.96 34.32 52,000 410 3.3
30/05/2019
34.96
 56,720 35.01 35.17 34.53 2,800 0 0.2
29/05/2019
35.01
 102,030 35.49 35.55 34.96 0 0 0
28/05/2019
35.49
 109,480 35.07 35.71 34.91 27,000 0 1.8
27/05/2019
35.07
 89,580 35.28 35.28 34.69 0 3,310 -0.2
24/05/2019
35.28
 366,950 34.69 35.60 34.75 153,150 0 10.1
23/05/2019
34.69
 285,980 33.95 34.69 34.05 173,510 1,000 11.2
22/05/2019
33.95
 69,540 34.27 34.37 33.95 200 0 0.0
21/05/2019
34.27
 376,630 33.68 34.37 33.58 24,800 0 1.6
20/05/2019
33.68
 126,710 33.74 33.90 33.36 15,000 0 0.9
17/05/2019
33.74
 103,060 33.74 34.21 33.74 30,300 0 1.9
16/05/2019
33.74
 305,370 32.99 34.05 32.67 127,800 0 8.0
15/05/2019
32.99
 154,720 32.30 32.99 32.51 22,530 0 1.4
14/05/2019
32.30
 73,770 32.46 32.46 32.19 17,450 0 1.1
13/05/2019
32.46
 21,490 32.51 32.62 32.19 5,200 0 0.3
10/05/2019
32.51
 42,290 32.14 32.78 32.14 8,110 1,500 0.4
09/05/2019
32.14
 66,280 32.19 32.19 32.03 14,000 0 0.8
08/05/2019
32.19
 95,120 32.14 32.19 31.87 1,800 0 0.1
07/05/2019
32.14
 68,260 32.08 32.46 32.08 0 0 0
06/05/2019
32.08
 106,370 32.56 32.56 32.03 2,500 300 0.1
03/05/2019
32.56
 42,590 32.94 32.99 32.56 2,500 250 0.1
02/05/2019
32.94
 99,830 32.67 33.10 31.44 25,690 300 1.6
26/04/2019
32.67
 63,320 32.67 32.67 32.30 2,500 920 0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
32.67
 78,660 32.19 33.04 32.51 810 0 0.0
24/04/2019
32.19
 159,540 32.39 32.54 32.19 5,230 1,640 0.2
23/04/2019
32.39
 193,000 32.80 32.90 32.24 34,020 490 2.2
22/04/2019
32.80
 139,400 33.05 33.30 32.80 10,000 200 0.6
19/04/2019
33.05
 110,110 33.10 33.40 33.05 3,210 0 0.2
18/04/2019
33.10
 274,800 32.95 33.40 32.90 107,000 75,760 2.0
17/04/2019
32.95
 238,650 33.45 33.71 32.90 17,810 44,040 -1.7
16/04/2019
33.45
 494,260 33.15 33.86 32.90 123,320 142,960 -1.3
12/04/2019
33.15
 269,060 33.30 33.45 33.10 19,020 20,000 -0.1
11/04/2019
33.30
 472,970 33.10 33.56 32.90 296,600 147,000 9.9
10/04/2019
33.10
 405,620 32.90 33.40 32.44 233,030 180,940 3.4
09/04/2019
32.90
 239,960 33.45 33.51 32.65 18,300 40,000 -1.4
08/04/2019
33.45
 369,360 32.49 33.76 32.49 60,170 700 3.9
05/04/2019
32.49
 279,830 31.89 32.90 31.89 0 7,940 -0.5
04/04/2019
31.89
 114,740 31.89 32.09 31.73 0 560 -0.0
03/04/2019
31.89
 174,000 31.84 31.89 31.63 0 800 -0.1
02/04/2019
31.84
 189,860 32.09 32.19 31.68 100 1,000 -0.1
01/04/2019
32.09
 206,360 31.89 32.14 31.89 3,840 1,280 0.2
29/03/2019
31.89
 77,140 31.73 32.09 31.63 1,940 8,820 -0.4
28/03/2019
31.73
 117,240 31.78 31.84 31.53 0 2,410 -0.2
27/03/2019
31.78
 174,310 31.78 32.29 31.63 0 4,390 -0.3
26/03/2019
31.78
 123,200 31.38 31.78 31.28 0 0 0
25/03/2019
31.38
 96,350 31.78 31.78 30.97 10 50 -0.0
22/03/2019
31.78
 140,770 30.97 31.78 30.97 0 0 0
21/03/2019
30.97
 173,990 30.97 31.78 30.97 120 990 -0.1
20/03/2019
30.97
 200,730 31.48 31.48 30.87 5,000 0 0.3
19/03/2019
31.48
 181,910 32.29 32.44 30.32 1,700 0 0.1
18/03/2019
32.29
 41,430 31.84 32.29 31.84 130 2,780 -0.2
15/03/2019
31.84
 93,280 32.34 32.34 31.68 0 0 0
14/03/2019
32.34
 101,760 32.34 32.65 31.89 0 0 0
13/03/2019
32.34
 84,270 32.65 32.85 32.34 1,700 11,690 -0.6
12/03/2019
32.65
 158,630 32.19 32.85 32.34 2,000 0 0.1
11/03/2019
32.19
 336,440 32.24 32.75 31.84 47,670 0 3.0
08/03/2019
32.24
 69,090 32.14 32.39 31.89 10 450 -0.0
07/03/2019
32.14
 49,510 32.14 32.39 32.14 900 0 0.1
06/03/2019
32.14
 101,360 32.34 32.54 31.78 31,140 0 2.0
05/03/2019
32.34
 90,010 32.34 32.59 32.14 3,400 0 0.2
04/03/2019
32.34
 136,200 32.14 32.65 32.14 0 0 0
01/03/2019
32.14
 114,610 31.48 32.24 31.53 20,810 0 1.3
28/02/2019
31.48
 141,220 31.78 32.14 31.28 35,850 0 2.2
27/02/2019
31.78
 212,650 31.38 32.39 31.38 10 2,950 -0.2
26/02/2019
31.38
 113,480 31.38 31.89 31.33 4,560 2,050 0.2
25/02/2019
31.38
 166,950 30.37 31.63 30.87 11,780 2,000 0.6
22/02/2019
30.37
 170,160 29.91 30.62 30.17 51,130 0 3.1
21/02/2019
29.91
 141,390 30.47 31.13 29.91 13,060 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |