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)
03/03/2020
23.39
 9,360 23.54 23.65 23.21 0 2,240 -0.1
02/03/2020
23.54
 9,610 23.21 23.54 23.02 970 0 0.1
28/02/2020
23.21
 29,630 23.58 23.72 23.21 0 0 0
27/02/2020
23.58
 11,420 23.58 23.95 23.39 0 1,650 -0.1
26/02/2020
23.58
 11,540 24.31 24.31 22.84 0 1,170 -0.1
25/02/2020
24.31
 30,530 23.58 24.31 23.14 0 5,060 -0.3
24/02/2020
23.58
 38,850 24.28 24.28 23.58 3,040 2,420 0.0
21/02/2020
24.28
 82,380 24.39 24.39 24.20 0 37,350 -2.5
20/02/2020
24.39
 15,090 24.46 24.76 24.35 73,010 73,490 -0.0
19/02/2020
24.46
 64,790 24.79 24.79 24.46 5,370 32,120 -1.8
18/02/2020
24.79
 23,220 24.79 24.83 24.61 520 490 0.0
17/02/2020
24.79
 3,340 25.09 25.12 24.72 320 2,630 -0.2
14/02/2020
25.09
 8,200 25.20 25.20 25.05 468,250 466,650 0.1
13/02/2020
25.20
 39,690 25.27 25.27 25.05 15,830 0 1.1
12/02/2020
25.27
 26,530 25.05 25.35 25.01 6,490 0 0.4
11/02/2020
25.05
 21,860 24.65 25.05 24.65 4,880 0 0.3
10/02/2020
24.65
 9,480 24.72 25.05 24.61 3,380 110 0.2
07/02/2020
24.72
 18,710 25.05 25.09 24.72 6,740 7,850 -0.1
06/02/2020
25.05
 28,550 25.05 25.24 24.68 10,360 1,100 0.6
05/02/2020
25.05
 16,180 25.01 25.05 24.50 3,900 4,360 -0.0
04/02/2020
25.01
 26,870 25.79 25.79 24.65 4,360 1,700 0.2
03/02/2020
25.79
 97,420 24.35 25.79 23.14 29,540 3,590 1.7
31/01/2020
24.35
 43,470 24.68 25.16 24.31 12,950 2,930 0.7
30/01/2020
24.68
 37,640 25.27 25.27 24.68 11,450 790 0.7
22/01/2020
25.27
 11,690 25.12 25.42 25.12 2,330 0 0.2
21/01/2020
25.12
 65,750 25.05 25.12 24.90 20,360 0 1.4
20/01/2020
25.05
 59,620 24.79 25.24 24.68 17,090 540 1.1
17/01/2020
24.79
 67,380 24.87 24.87 24.61 9,090 250 0.6
16/01/2020
24.87
 36,830 25.01 25.05 24.87 10,130 1,500 0.6
15/01/2020
25.01
 97,680 24.87 25.01 24.50 12,000 20,120 -0.5
14/01/2020
24.87
 46,430 24.94 24.94 24.54 1,850 0 0.1
13/01/2020
24.94
 32,130 25.01 25.01 24.57 4,600 0 0.3
10/01/2020
25.01
 67,680 25.05 25.20 24.50 7,930 0 0.5
09/01/2020
25.05
 43,680 24.68 25.16 24.68 1,500 4,300 -0.2
08/01/2020
24.68
 120,830 25.57 25.57 24.68 3,230 30,160 -1.8
07/01/2020
25.57
 45,440 25.75 25.75 25.24 710 7,270 -0.5
06/01/2020
25.75
 50,840 26.23 26.23 25.75 940 0 0.1
03/01/2020
26.23
 64,100 26.16 26.49 26.01 14,000 13,060 0.1
02/01/2020
26.16
 12,670 25.79 26.23 25.79 1,990 0 0.1
31/12/2019
25.79
 62,420 25.97 26.34 25.79 0 30 -0.0
30/12/2019
25.97
 34,000 26.16 26.30 25.97 21,870 510 1.5
27/12/2019
26.16
 11,760 26.16 26.16 25.97 3,600 2,110 0.1
26/12/2019
26.16
 14,380 25.97 26.23 25.60 1,000 310 0.0
25/12/2019
25.97
 14,590 26.08 26.16 25.79 1,000 0 0.1
24/12/2019
26.08
 74,420 25.53 26.08 25.16 3,240 500 0.2
23/12/2019
25.53
 97,410 26.52 26.60 25.53 510 51,820 -3.6
20/12/2019
26.52
 13,550 26.52 26.52 26.16 530 0 0.0
19/12/2019
26.52
 34,030 26.12 26.56 25.82 590 2,310 -0.1
18/12/2019
26.12
 96,370 26.16 26.30 25.82 8,240 19,000 -0.8
17/12/2019
26.16
 66,400 26.71 26.78 26.16 2,670 1,330 0.1
16/12/2019
26.71
 21,990 26.78 26.82 26.67 0 110 -0.0
13/12/2019
26.78
 37,860 26.86 26.89 26.75 500 1,700 -0.1
12/12/2019
26.86
 29,630 26.89 26.89 26.82 290 3,100 -0.2
11/12/2019
26.89
 4,750 26.89 26.97 26.82 10 0 0.0
10/12/2019
26.89
 19,160 26.93 27.26 26.82 560 120 0.0
09/12/2019
26.93
 43,970 26.82 27.00 26.71 26,130 2,650 1.7
06/12/2019
26.82
 44,120 26.86 26.97 26.75 25,000 10,000 1.1
05/12/2019
26.86
 68,970 27.11 27.22 26.86 30,300 36,110 -0.4
04/12/2019
27.11
 10,180 26.82 27.11 26.78 0 90 -0.0
03/12/2019
26.82
 76,270 27.04 27.26 26.71 29,780 15,390 1.1
02/12/2019
27.04
 67,300 27.08 27.45 26.97 35,140 5,070 2.2
29/11/2019
27.08
 70,610 26.64 27.08 26.64 35,000 0 2.6
28/11/2019
26.64
 22,340 27.04 27.04 26.64 0 0 0
27/11/2019
27.04
 13,690 26.89 27.04 26.71 770 340 0.0
26/11/2019
26.89
 34,830 26.71 26.89 26.64 900 5,050 -0.3
25/11/2019
26.71
 28,380 26.97 26.97 26.64 14,400 2,020 0.9
22/11/2019
26.97
 78,400 27.08 27.08 26.64 34,400 0 2.5
21/11/2019
27.08
 68,270 27.08 27.15 26.93 38,120 0 2.8
20/11/2019
27.08
 21,720 27.00 27.15 26.86 0 590 -0.0
19/11/2019
27.00
 32,000 26.64 27.04 26.60 25,030 220 1.8
18/11/2019
26.64
 58,690 26.82 26.97 26.64 2,120 5,290 -0.2
15/11/2019
26.82
 10,320 26.75 26.97 26.71 1,270 2,060 -0.1
14/11/2019
26.75
 42,820 26.71 26.86 26.60 0 280 -0.0
13/11/2019
26.71
 31,820 26.71 26.89 26.64 0 1,930 -0.1
12/11/2019
26.71
 118,360 26.89 27.04 26.56 0 20,320 -1.5
11/11/2019
26.89
 134,280 27.30 27.37 26.71 24,900 17,510 0.5
08/11/2019
27.30
 36,910 27.59 27.81 27.30 0 2,290 -0.2
07/11/2019
27.59
 78,340 27.81 28.07 27.37 36,780 1,940 2.6
06/11/2019
27.81
 144,180 27.63 28.00 27.67 51,140 4,420 3.5
05/11/2019
27.63
 110,090 27.48 27.81 27.34 15,640 3,620 0.9
04/11/2019
27.48
 112,620 27.19 27.81 27.08 19,640 0 1.5
01/11/2019
27.19
 60,890 27.15 27.52 27.08 50,500 35,420 1.1
31/10/2019
27.15
 77,540 27.11 27.41 27.08 8,360 4,320 0.3
30/10/2019
27.11
 48,040 27.11 27.45 27.00 9,380 500 0.7
29/10/2019
27.11
 85,810 27.59 27.59 27.11 20,140 0 1.5
28/10/2019
27.59
 40,370 27.74 28.00 27.59 307,810 1,980 23.3
25/10/2019
27.74
 68,130 28.11 28.11 27.74 2,090 18,200 -1.2
24/10/2019
28.11
 445,840 27.56 28.18 27.37 270,170 48,000 17.0
23/10/2019
27.56
 264,080 27.26 27.59 26.75 191,020 0 14.2
22/10/2019
27.26
 121,300 27.63 27.70 27.26 63,680 0 4.8
21/10/2019
27.63
 192,820 27.45 27.70 27.26 200,890 0 15.0
18/10/2019
27.45
 73,120 27.59 27.59 27.26 38,350 1,570 2.8
17/10/2019
27.59
 165,230 27.15 27.59 26.71 3,000 0 0.2
16/10/2019
27.15
 222,370 27.22 27.81 27.08 12,980 0 1.0
15/10/2019
27.22
 417,770 26.67 27.26 26.64 103,200 0 7.6
14/10/2019
26.67
 115,810 26.49 26.71 26.49 11,110 0 0.8
11/10/2019
26.49
 139,770 26.78 26.78 26.45 0 0 0
10/10/2019
26.78
 353,050 25.82 26.86 25.82 340 20 0.0
09/10/2019
25.82
 105,750 25.71 26.05 25.42 8,420 0 0.6
08/10/2019
25.71
 62,600 25.57 25.79 25.42 7,660 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |