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)
27/03/2019
21.97
 174,310 21.97 22.32 21.87 0 4,390 -0.3
26/03/2019
21.97
 123,200 21.69 21.97 21.62 0 0 0
25/03/2019
21.69
 96,350 21.97 21.97 21.41 10 50 -0.0
22/03/2019
21.97
 140,770 21.41 21.97 21.41 0 0 0
21/03/2019
21.41
 173,990 21.41 21.97 21.41 120 990 -0.1
20/03/2019
21.41
 200,730 21.76 21.76 21.34 5,000 0 0.3
19/03/2019
21.76
 181,910 22.32 22.43 20.96 1,700 0 0.1
18/03/2019
22.32
 41,430 22.01 22.32 22.01 130 2,780 -0.2
15/03/2019
22.01
 93,280 22.36 22.36 21.90 0 0 0
14/03/2019
22.36
 101,760 22.36 22.57 22.04 0 0 0
13/03/2019
22.36
 84,270 22.57 22.71 22.36 1,700 11,690 -0.6
12/03/2019
22.57
 158,630 22.25 22.71 22.36 2,000 0 0.1
11/03/2019
22.25
 336,440 22.29 22.64 22.01 47,670 0 3.0
08/03/2019
22.29
 69,090 22.22 22.39 22.04 10 450 -0.0
07/03/2019
22.22
 49,510 22.22 22.39 22.22 900 0 0.1
06/03/2019
22.22
 101,360 22.36 22.50 21.97 31,140 0 2.0
05/03/2019
22.36
 90,010 22.36 22.53 22.22 3,400 0 0.2
04/03/2019
22.36
 136,200 22.22 22.57 22.22 0 0 0
01/03/2019
22.22
 114,610 21.76 22.29 21.80 20,810 0 1.3
28/02/2019
21.76
 141,220 21.97 22.22 21.62 35,850 0 2.2
27/02/2019
21.97
 212,650 21.69 22.39 21.69 10 2,950 -0.2
26/02/2019
21.69
 113,480 21.69 22.04 21.66 4,560 2,050 0.2
25/02/2019
21.69
 166,950 20.99 21.87 21.34 11,780 2,000 0.6
22/02/2019
20.99
 170,160 20.68 21.17 20.85 51,130 0 3.1
21/02/2019
20.68
 141,390 21.06 21.52 20.68 13,060 0 0.8
20/02/2019
21.06
 54,590 21.10 21.13 20.89 320 0 0.0
19/02/2019
21.10
 132,730 21.27 21.27 20.99 46,200 0 2.8
18/02/2019
21.27
 41,080 21.34 21.69 21.13 0 3,720 -0.2
15/02/2019
21.34
 96,900 21.34 21.52 21.20 0 8,000 -0.5
14/02/2019
21.34
 134,760 20.71 21.69 20.99 0 17,240 -1.0
13/02/2019
20.71
 122,260 21.06 21.34 20.71 0 10,110 -0.6
12/02/2019
21.06
 41,700 21.06 21.13 21.03 3,750 12,000 -0.5
11/02/2019
21.06
 116,150 20.68 21.24 20.61 0 17,260 -1.0
01/02/2019
20.68
 44,310 20.71 20.96 20.61 7,250 14,040 -0.4
31/01/2019
20.71
 60,930 20.54 20.92 20.47 0 28,280 -1.7
30/01/2019
20.54
 38,060 20.64 20.64 20.50 990 3,000 -0.1
29/01/2019
20.64
 36,450 20.64 20.64 20.36 0 4,300 -0.3
28/01/2019
20.64
 40,190 20.99 21.13 20.47 3,190 8,360 -0.3
25/01/2019
20.99
 120,790 20.54 21.10 20.57 52,740 34,000 1.1
24/01/2019
20.54
 47,100 20.19 20.64 20.22 1,800 14,000 -0.7
23/01/2019
20.19
 41,900 20.29 20.36 20.19 0 4,000 -0.2
22/01/2019
20.29
 28,460 20.43 20.47 20.29 0 670 -0.0
21/01/2019
20.43
 66,130 20.26 20.61 20.05 40 31,840 -1.9
18/01/2019
20.26
 96,870 20.43 20.47 20.22 100 6,900 -0.4
17/01/2019
20.43
 38,260 20.54 20.64 20.43 0 5,890 -0.3
16/01/2019
20.54
 48,020 20.50 20.92 20.43 10 17,400 -1.0
15/01/2019
20.50
 47,300 20.61 20.61 20.47 20 17,100 -1.0
14/01/2019
20.61
 41,250 20.68 20.68 20.47 0 19,610 -1.2
11/01/2019
20.68
 50,980 20.85 20.92 20.64 650 4,000 -0.2
10/01/2019
20.85
 22,910 20.99 20.99 20.82 7,020 1,330 0.3
09/01/2019
20.99
 26,850 20.85 21.41 20.85 13,000 5,450 0.5
08/01/2019
20.85
 30,340 20.85 20.85 20.82 20,100 2,300 1.1
07/01/2019
20.85
 35,730 20.64 20.96 20.78 21,350 6,000 0.9
04/01/2019
20.64
 66,370 20.64 20.92 19.94 43,370 8,000 2.1
03/01/2019
20.64
 145,120 20.85 20.99 19.94 28,200 5,070 1.3
02/01/2019
20.85
 33,350 21.34 21.52 20.85 2,000 0 0.1
28/12/2018
21.34
 66,760 21.52 21.55 21.34 37,460 3,500 2.1
27/12/2018
21.52
 81,940 20.82 21.66 21.13 50,010 3,500 2.8
26/12/2018
20.82
 64,860 21.17 21.48 20.82 6,020 1,580 0.3
25/12/2018
21.17
 175,670 21.52 21.52 20.64 41,670 900 2.4
24/12/2018
21.52
 82,340 21.69 21.97 21.52 0 8,250 -0.5
21/12/2018
21.69
 101,860 21.87 21.87 21.52 1,490 5,720 -0.3
20/12/2018
21.87
 44,280 21.94 21.94 21.73 5,280 3,750 0.1
19/12/2018
21.94
 99,360 21.87 22.29 21.69 10 3,000 -0.2
18/12/2018
21.87
 166,690 22.43 22.43 21.73 5,800 2,520 0.2
17/12/2018
22.43
 123,140 22.67 22.67 22.39 19,800 810 1.2
14/12/2018
22.67
 71,650 22.99 22.99 22.67 6,500 4,680 0.1
13/12/2018
22.99
 156,940 23.02 23.20 22.85 8,300 2,900 0.4
12/12/2018
23.02
 221,870 22.64 23.09 22.74 0 6,590 -0.4
11/12/2018
22.64
 235,800 22.15 22.74 22.18 7,810 0 0.5
10/12/2018
22.15
 77,280 22.36 22.46 22.11 19,100 8,410 0.7
07/12/2018
22.36
 170,880 22.18 22.60 22.15 18,600 5,000 0.9
06/12/2018
22.18
 61,620 22.36 22.36 22.08 15,300 10 1.0
05/12/2018
22.36
 88,740 22.36 22.53 22.04 10,000 4,590 0.3
04/12/2018
22.36
 172,940 22.04 22.67 21.94 8,930 0 0.6
03/12/2018
22.04
 53,390 22.11 22.39 21.97 11,100 0 0.7
30/11/2018
22.11
 86,420 21.83 22.15 21.52 12,500 5,000 0.5
29/11/2018
21.83
 35,320 22.18 22.39 21.83 7,710 0 0.5
28/11/2018
22.18
 62,130 21.80 22.22 21.59 34,300 0 2.1
27/11/2018
21.80
 126,550 22.04 22.32 21.38 42,340 0 2.6
26/11/2018
22.04
 25,480 22.04 22.18 21.87 800 0 0.1
23/11/2018
22.04
 88,240 22.43 22.64 22.04 1,380 0 0.1
22/11/2018
22.43
 229,210 22.18 23.02 22.32 0 0 0
21/11/2018
22.18
 99,150 22.15 22.36 21.97 0 10,400 -0.7
20/11/2018
22.15
 223,270 21.87 22.57 21.69 0 12,500 -0.8
19/11/2018
21.87
 61,710 21.94 22.15 21.80 9,340 13,800 -0.3
16/11/2018
21.94
 34,220 22.04 22.36 21.94 0 900 -0.1
15/11/2018
22.04
 172,230 20.99 22.25 20.89 13,720 0 0.8
14/11/2018
20.99
 46,980 20.99 21.17 20.82 15,780 190 0.9
13/11/2018
20.99
 71,160 21.13 21.24 20.96 14,530 8,600 0.4
12/11/2018
21.13
 28,280 20.89 21.20 20.78 11,460 0 0.7
09/11/2018
20.89
 93,290 21.34 21.34 20.89 50,500 10 3.0
08/11/2018
21.34
 63,530 21.10 21.52 21.17 8,010 0 0.5
07/11/2018
21.10
 62,330 21.20 21.27 20.99 97,930 5,000 5.6
06/11/2018
21.20
 32,850 21.34 21.48 20.99 6,570 0 0.4
05/11/2018
21.34
 39,010 21.27 21.55 21.17 3,410 0 0.2
02/11/2018
21.27
 27,250 20.82 21.31 20.82 30 0 0.0
01/11/2018
20.82
 61,310 21.34 21.62 20.82 6,110 0 0.4
31/10/2018
21.34
 55,490 20.96 21.34 21.06 20 1,710 -0.1
30/10/2018
20.96
 24,750 20.82 21.10 20.96 20 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |