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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |