CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
30.97
 109,480 30.60 31.16 30.46 27,000 0 1.8
27/05/2019
30.60
 89,580 30.79 30.79 30.28 0 3,310 -0.2
24/05/2019
30.79
 366,950 30.28 31.07 30.32 153,150 0 10.1
23/05/2019
30.28
 285,980 29.62 30.28 29.72 173,510 1,000 11.2
22/05/2019
29.62
 69,540 29.90 30.00 29.62 200 0 0.0
21/05/2019
29.90
 376,630 29.39 30.00 29.30 24,800 0 1.6
20/05/2019
29.39
 126,710 29.44 29.58 29.11 15,000 0 0.9
17/05/2019
29.44
 103,060 29.44 29.86 29.44 30,300 0 1.9
16/05/2019
29.44
 305,370 28.79 29.72 28.51 127,800 0 8.0
15/05/2019
28.79
 154,720 28.18 28.79 28.37 22,530 0 1.4
14/05/2019
28.18
 73,770 28.32 28.32 28.09 17,450 0 1.1
13/05/2019
28.32
 21,490 28.37 28.46 28.09 5,200 0 0.3
10/05/2019
28.37
 42,290 28.04 28.60 28.04 8,110 1,500 0.4
09/05/2019
28.04
 66,280 28.09 28.09 27.95 14,000 0 0.8
08/05/2019
28.09
 95,120 28.04 28.09 27.81 1,800 0 0.1
07/05/2019
28.04
 68,260 28.00 28.32 28.00 0 0 0
06/05/2019
28.00
 106,370 28.42 28.42 27.95 2,500 300 0.1
03/05/2019
28.42
 42,590 28.74 28.79 28.42 2,500 250 0.1
02/05/2019
28.74
 99,830 28.51 28.88 27.44 25,690 300 1.6
26/04/2019
28.51
 63,320 28.51 28.51 28.18 2,500 920 0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
28.51
 78,660 28.09 28.83 28.37 810 0 0.0
24/04/2019
28.09
 159,540 28.27 28.40 28.09 5,230 1,640 0.2
23/04/2019
28.27
 193,000 28.62 28.71 28.13 34,020 490 2.2
22/04/2019
28.62
 139,400 28.84 29.06 28.62 10,000 200 0.6
19/04/2019
28.84
 110,110 28.88 29.15 28.84 3,210 0 0.2
18/04/2019
28.88
 274,800 28.75 29.15 28.71 107,000 75,760 2.0
17/04/2019
28.75
 238,650 29.19 29.41 28.71 17,810 44,040 -1.7
16/04/2019
29.19
 494,260 28.93 29.55 28.71 123,320 142,960 -1.3
12/04/2019
28.93
 269,060 29.06 29.19 28.88 19,020 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |