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 -7.21% 3,381,100 261,900 15.6
48
57.90
51.20
2 tháng
(2026-01-19) 		-0.20 -0.39% 7,574,300 573,500 31.7
48
57.90
51.20
3 tháng
(2025-12-18) 		7.20 16.25% 10,228,500 1,109,000 57.7
43.55
57.90
51.20
6 tháng
(2025-09-19) 		6.56 14.60% 17,235,000 1,303,300 67.7
40.88
57.90
51.20
12 tháng
(2025-03-24) 		2.71 5.56% 41,413,100 -4,370,588 -214.2
40.73
57.90
51.20
24 tháng
(2024-03-28) 		-1.33 -2.53% 91,259,600 -6,054,239 -309.3
40.73
63.05
51.20
36 tháng
(2023-04-03) 		17.78 52.73% 189,197,800 351,963 54.2
32.14
63.05
51.20
60 tháng
(2021-04-13) 		10.23 24.80% 309,575,800 -2,990,429 -114.0
27.07
69.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
29.06
 472,970 28.88 29.28 28.71 296,600 147,000 9.9
10/04/2019
28.88
 405,620 28.71 29.15 28.31 233,030 180,940 3.4
09/04/2019
28.71
 239,960 29.19 29.24 28.49 18,300 40,000 -1.4
08/04/2019
29.19
 369,360 28.35 29.46 28.35 60,170 700 3.9
05/04/2019
28.35
 279,830 27.82 28.71 27.82 0 7,940 -0.5
04/04/2019
27.82
 114,740 27.82 28.00 27.69 0 560 -0.0
03/04/2019
27.82
 174,000 27.78 27.82 27.60 0 800 -0.1
02/04/2019
27.78
 189,860 28.00 28.09 27.65 100 1,000 -0.1
01/04/2019
28.00
 206,360 27.82 28.05 27.82 3,840 1,280 0.2
29/03/2019
27.82
 77,140 27.69 28.00 27.60 1,940 8,820 -0.4
28/03/2019
27.69
 117,240 27.74 27.78 27.52 0 2,410 -0.2
27/03/2019
27.74
 174,310 27.74 28.18 27.60 0 4,390 -0.3
26/03/2019
27.74
 123,200 27.38 27.74 27.29 0 0 0
25/03/2019
27.38
 96,350 27.74 27.74 27.03 10 50 -0.0
22/03/2019
27.74
 140,770 27.03 27.74 27.03 0 0 0
21/03/2019
27.03
 173,990 27.03 27.74 27.03 120 990 -0.1
20/03/2019
27.03
 200,730 27.47 27.47 26.94 5,000 0 0.3
19/03/2019
27.47
 181,910 28.18 28.31 26.46 1,700 0 0.1
18/03/2019
28.18
 41,430 27.78 28.18 27.78 130 2,780 -0.2
15/03/2019
27.78
 93,280 28.22 28.22 27.65 0 0 0
14/03/2019
28.22
 101,760 28.22 28.49 27.82 0 0 0
13/03/2019
28.22
 84,270 28.49 28.66 28.22 1,700 11,690 -0.6
12/03/2019
28.49
 158,630 28.09 28.66 28.22 2,000 0 0.1
11/03/2019
28.09
 336,440 28.13 28.58 27.78 47,670 0 3.0
08/03/2019
28.13
 69,090 28.05 28.27 27.82 10 450 -0.0
07/03/2019
28.05
 49,510 28.05 28.27 28.05 900 0 0.1
06/03/2019
28.05
 101,360 28.22 28.40 27.74 31,140 0 2.0
05/03/2019
28.22
 90,010 28.22 28.44 28.05 3,400 0 0.2
04/03/2019
28.22
 136,200 28.05 28.49 28.05 0 0 0
01/03/2019
28.05
 114,610 27.47 28.13 27.52 20,810 0 1.3
28/02/2019
27.47
 141,220 27.74 28.05 27.29 35,850 0 2.2
27/02/2019
27.74
 212,650 27.38 28.27 27.38 10 2,950 -0.2
26/02/2019
27.38
 113,480 27.38 27.82 27.34 4,560 2,050 0.2
25/02/2019
27.38
 166,950 26.50 27.60 26.94 11,780 2,000 0.6
22/02/2019
26.50
 170,160 26.10 26.72 26.32 51,130 0 3.1
21/02/2019
26.10
 141,390 26.59 27.16 26.10 13,060 0 0.8
20/02/2019
26.59
 54,590 26.63 26.68 26.37 320 0 0.0
19/02/2019
26.63
 132,730 26.85 26.85 26.50 46,200 0 2.8
18/02/2019
26.85
 41,080 26.94 27.38 26.68 0 3,720 -0.2
15/02/2019
26.94
 96,900 26.94 27.16 26.76 0 8,000 -0.5
14/02/2019
26.94
 134,760 26.15 27.38 26.50 0 17,240 -1.0
13/02/2019
26.15
 122,260 26.59 26.94 26.15 0 10,110 -0.6
12/02/2019
26.59
 41,700 26.59 26.68 26.54 3,750 12,000 -0.5
11/02/2019
26.59
 116,150 26.10 26.81 26.01 0 17,260 -1.0
01/02/2019
26.10
 44,310 26.15 26.46 26.01 7,250 14,040 -0.4
31/01/2019
26.15
 60,930 25.93 26.41 25.84 0 28,280 -1.7
30/01/2019
25.93
 38,060 26.06 26.06 25.88 990 3,000 -0.1
29/01/2019
26.06
 36,450 26.06 26.06 25.70 0 4,300 -0.3
28/01/2019
26.06
 40,190 26.50 26.68 25.84 3,190 8,360 -0.3
25/01/2019
26.50
 120,790 25.93 26.63 25.97 52,740 34,000 1.1
24/01/2019
25.93
 47,100 25.48 26.06 25.53 1,800 14,000 -0.7
23/01/2019
25.48
 41,900 25.62 25.70 25.48 0 4,000 -0.2
22/01/2019
25.62
 28,460 25.79 25.84 25.62 0 670 -0.0
21/01/2019
25.79
 66,130 25.57 26.01 25.31 40 31,840 -1.9
18/01/2019
25.57
 96,870 25.79 25.84 25.53 100 6,900 -0.4
17/01/2019
25.79
 38,260 25.93 26.06 25.79 0 5,890 -0.3
16/01/2019
25.93
 48,020 25.88 26.41 25.79 10 17,400 -1.0
15/01/2019
25.88
 47,300 26.01 26.01 25.84 20 17,100 -1.0
14/01/2019
26.01
 41,250 26.10 26.10 25.84 0 19,610 -1.2
11/01/2019
26.10
 50,980 26.32 26.41 26.06 650 4,000 -0.2
10/01/2019
26.32
 22,910 26.50 26.50 26.28 7,020 1,330 0.3
09/01/2019
26.50
 26,850 26.32 27.03 26.32 13,000 5,450 0.5
08/01/2019
26.32
 30,340 26.32 26.32 26.28 20,100 2,300 1.1
07/01/2019
26.32
 35,730 26.06 26.46 26.23 21,350 6,000 0.9
04/01/2019
26.06
 66,370 26.06 26.41 25.17 43,370 8,000 2.1
03/01/2019
26.06
 145,120 26.32 26.50 25.17 28,200 5,070 1.3
02/01/2019
26.32
 33,350 26.94 27.16 26.32 2,000 0 0.1
28/12/2018
26.94
 66,760 27.16 27.21 26.94 37,460 3,500 2.1
27/12/2018
27.16
 81,940 26.28 27.34 26.68 50,010 3,500 2.8
26/12/2018
26.28
 64,860 26.72 27.12 26.28 6,020 1,580 0.3
25/12/2018
26.72
 175,670 27.16 27.16 26.06 41,670 900 2.4

Chính sách bảo mật | Điều khoản sử dụng |