CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
26.34
 154,290 25.97 26.45 25.97 0 0 0
19/08/2019
25.97
 78,210 26.30 26.52 25.86 4,000 2,500 0.1
16/08/2019
26.30
 441,660 25.60 26.49 25.57 56,530 5,000 3.7
15/08/2019
25.60
 74,540 25.94 25.94 25.42 0 150 -0.0
14/08/2019
25.94
 88,380 25.79 26.16 25.82 20,860 1,100 1.4
13/08/2019
25.79
 369,780 25.42 26.27 25.31 5,570 1,110 0.3
12/08/2019
25.42
 68,060 25.68 25.79 25.42 480 0 0.0
09/08/2019
25.68
 313,290 25.05 25.71 25.05 160,000 3,850 10.8
08/08/2019
25.05
 167,230 25.01 25.12 24.31 55,510 3,420 3.5
07/08/2019
25.01
 40,380 25.05 25.24 24.87 3,500 30,625 -1.8
06/08/2019
25.05
 101,930 24.90 25.42 24.68 11,880 100 0.8
05/08/2019
24.90
 166,900 25.01 25.12 24.61 101,180 1,000 6.7
02/08/2019
25.01
 141,090 24.87 25.20 24.57 58,815 0 4.0
01/08/2019
24.87
 99,590 24.13 25.05 23.98 7,560 1,000 0.4
31/07/2019
24.13
 86,760 23.84 24.20 23.61 9,620 1,000 0.6
30/07/2019
23.84
 347,060 24.68 24.87 23.76 920 92,843 -6.1
29/07/2019
24.68
 191,600 25.09 25.24 24.50 0 8,210 -0.6
26/07/2019
25.09
 137,030 25.57 25.71 25.09 0 1,000 -0.1
25/07/2019
25.57
 124,340 25.24 25.57 24.98 29,193 1,000 1.9
24/07/2019
25.24
 138,500 24.87 25.24 24.79 9,540 0 0.6
23/07/2019
24.87
 251,740 25.05 25.05 24.50 3,900 980 0.2
22/07/2019
25.05
 150,160 24.94 25.12 24.79 0 4,110 -0.3
19/07/2019
24.94
 123,920 25.16 25.16 24.90 3,760 1,000 0.2
18/07/2019
25.16
 149,910 24.87 25.24 24.79 4,630 0 0.3
17/07/2019
24.87
 253,360 25.24 25.24 24.83 930 19,700 -1.3
16/07/2019
25.24
 689,540 26.05 26.05 25.09 26,230 7,630 1.3
15/07/2019
26.05
 161,070 26.19 26.41 25.97 40,810 9,200 2.2
12/07/2019
26.19
 225,560 25.75 26.27 25.57 0 0 0
11/07/2019
25.75
 201,940 26.27 26.27 25.68 3,000 0 0.2
10/07/2019
26.27
 219,640 25.90 26.30 25.86 1,600 9,000 -0.5
09/07/2019
25.90
 113,710 25.86 26.27 25.79 11,590 1,500 0.7
08/07/2019
25.86
 175,400 26.19 26.27 25.79 720 0 0.1
05/07/2019
26.19
 151,640 26.16 26.52 26.16 500 2,100 -0.1
04/07/2019
26.16
 108,580 26.16 26.34 25.97 24,300 0 1.7
03/07/2019
26.16
 250,400 25.42 26.19 25.42 12,300 0 0.9
02/07/2019
25.42
 135,820 25.97 26.12 25.42 23,350 200 1.6
01/07/2019
25.97
 435,840 24.98 25.97 25.05 61,150 120 4.3
28/06/2019
24.98
 67,510 24.90 25.05 24.83 19,980 1,030 1.3
27/06/2019
24.90
 246,080 24.72 25.09 24.72 121,020 0 8.2
26/06/2019
24.72
 117,260 24.50 25.05 24.50 100 880 -0.1
25/06/2019
24.50
 178,500 24.87 24.87 24.46 1,000 1,800 -0.1
24/06/2019
24.87
 74,570 24.98 25.27 24.87 36,100 30 2.5
21/06/2019
24.98
 56,540 25.12 25.31 24.98 300 0 0.0
20/06/2019
25.12
 141,140 25.27 25.53 25.05 100 0 0.0
19/06/2019
25.27
 107,050 25.16 25.60 25.09 200 100 0.0
18/06/2019
25.16
 129,320 24.83 25.16 24.68 25,720 0 1.7
17/06/2019
24.83
 89,960 25.05 25.24 24.68 11,070 1,300 0.7
14/06/2019
25.05
 82,480 25.05 25.49 24.90 6,300 0 0.4
13/06/2019
25.05
 199,150 24.90 25.60 24.72 6,520 0 0.4
12/06/2019
24.90
 150,190 25.27 25.42 24.90 600 1,300 -0.0
11/06/2019
25.27
 375,100 24.54 25.57 24.68 181,530 0 12.4
10/06/2019
24.54
 343,590 23.69 24.61 23.69 137,820 0 9.1
07/06/2019
23.69
 42,180 23.47 23.69 23.47 0 0 0
06/06/2019
23.47
 83,780 23.43 23.72 23.43 11,100 0 0.7
05/06/2019
23.43
 31,640 23.39 23.61 23.43 16,330 0 1.0
04/06/2019
23.39
 66,240 23.21 23.58 23.14 500 0 0.0
03/06/2019
23.21
 233,080 23.72 23.72 23.17 1,000 2,700 -0.1
31/05/2019
23.72
 159,130 24.17 24.17 23.72 52,000 410 3.3
30/05/2019
24.17
 56,720 24.20 24.31 23.87 2,800 0 0.2
29/05/2019
24.20
 102,030 24.54 24.57 24.17 0 0 0
28/05/2019
24.54
 109,480 24.24 24.68 24.13 27,000 0 1.8
27/05/2019
24.24
 89,580 24.39 24.39 23.98 0 3,310 -0.2
24/05/2019
24.39
 366,950 23.98 24.61 24.02 153,150 0 10.1
23/05/2019
23.98
 285,980 23.47 23.98 23.54 173,510 1,000 11.2
22/05/2019
23.47
 69,540 23.69 23.76 23.47 200 0 0.0
21/05/2019
23.69
 376,630 23.28 23.76 23.21 24,800 0 1.6
20/05/2019
23.28
 126,710 23.32 23.43 23.06 15,000 0 0.9
17/05/2019
23.32
 103,060 23.32 23.65 23.32 30,300 0 1.9
16/05/2019
23.32
 305,370 22.80 23.54 22.58 127,800 0 8.0
15/05/2019
22.80
 154,720 22.32 22.80 22.47 22,530 0 1.4
14/05/2019
22.32
 73,770 22.44 22.44 22.25 17,450 0 1.1
13/05/2019
22.44
 21,490 22.47 22.55 22.25 5,200 0 0.3
10/05/2019
22.47
 42,290 22.21 22.66 22.21 8,110 1,500 0.4
09/05/2019
22.21
 66,280 22.25 22.25 22.14 14,000 0 0.8
08/05/2019
22.25
 95,120 22.21 22.25 22.03 1,800 0 0.1
07/05/2019
22.21
 68,260 22.18 22.44 22.18 0 0 0
06/05/2019
22.18
 106,370 22.51 22.51 22.14 2,500 300 0.1
03/05/2019
22.51
 42,590 22.77 22.80 22.51 2,500 250 0.1
02/05/2019
22.77
 99,830 22.58 22.88 21.74 25,690 300 1.6
26/04/2019
22.58
 63,320 22.58 22.58 22.32 2,500 920 0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
22.58
 78,660 22.25 22.84 22.47 810 0 0.0
24/04/2019
22.25
 159,540 22.39 22.50 22.25 5,230 1,640 0.2
23/04/2019
22.39
 193,000 22.67 22.74 22.29 34,020 490 2.2
22/04/2019
22.67
 139,400 22.85 23.02 22.67 10,000 200 0.6
19/04/2019
22.85
 110,110 22.88 23.09 22.85 3,210 0 0.2
18/04/2019
22.88
 274,800 22.78 23.09 22.74 107,000 75,760 2.0
17/04/2019
22.78
 238,650 23.13 23.30 22.74 17,810 44,040 -1.7
16/04/2019
23.13
 494,260 22.92 23.41 22.74 123,320 142,960 -1.3
12/04/2019
22.92
 269,060 23.02 23.13 22.88 19,020 20,000 -0.1
11/04/2019
23.02
 472,970 22.88 23.20 22.74 296,600 147,000 9.9
10/04/2019
22.88
 405,620 22.74 23.09 22.43 233,030 180,940 3.4
09/04/2019
22.74
 239,960 23.13 23.16 22.57 18,300 40,000 -1.4
08/04/2019
23.13
 369,360 22.46 23.34 22.46 60,170 700 3.9
05/04/2019
22.46
 279,830 22.04 22.74 22.04 0 7,940 -0.5
04/04/2019
22.04
 114,740 22.04 22.18 21.94 0 560 -0.0
03/04/2019
22.04
 174,000 22.01 22.04 21.87 0 800 -0.1
02/04/2019
22.01
 189,860 22.18 22.25 21.90 100 1,000 -0.1
01/04/2019
22.18
 206,360 22.04 22.22 22.04 3,840 1,280 0.2
29/03/2019
22.04
 77,140 21.94 22.18 21.87 1,940 8,820 -0.4
28/03/2019
21.94
 117,240 21.97 22.01 21.80 0 2,410 -0.2

Chính sách bảo mật | Điều khoản sử dụng |