CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
30.77
 128,160 31.08 31.63 30.72 25,410 10 1.6
21/09/2018
31.08
 420,360 31.58 32.39 30.97 58,430 7,420 3.2
20/09/2018
31.58
 426,570 29.81 31.89 30.37 530 13,650 -0.8
19/09/2018
29.81
 155,950 29.05 30.22 29.05 20 6,040 -0.4
18/09/2018
29.05
 33,420 29.10 29.10 28.85 10,030 0 0.6
17/09/2018
29.10
 66,280 29.10 29.10 28.60 19,370 0 1.1
14/09/2018
29.10
 4,590 29.10 29.25 28.85 630 0 0.0
13/09/2018
29.10
 26,970 28.85 29.10 28.44 15,000 150 0.8
12/09/2018
28.85
 15,820 28.70 29.20 28.60 0 0 0
11/09/2018
28.70
 41,930 27.84 28.85 27.84 100 0 0.0
10/09/2018
27.84
 33,890 29.20 29.20 27.84 0 0 0
07/09/2018
29.20
 13,800 29.30 29.30 28.55 0 0 0
06/09/2018
29.30
 49,580 29.51 30.11 28.14 10 0 0.0
05/09/2018
29.51
 25,010 29.36 30.27 29.15 11,900 590 0.7
04/09/2018
29.36
 58,140 30.17 30.17 29.36 0 0 0
31/08/2018
30.17
 26,980 30.62 30.87 30.06 10 5,770 -0.3
30/08/2018
30.62
 14,180 30.82 30.82 30.32 10 2,000 -0.1
29/08/2018
30.82
 45,320 30.87 31.08 30.62 0 40 -0.0
28/08/2018
30.87
 64,000 30.62 31.08 30.62 12,460 9,680 0.2
27/08/2018
30.62
 22,820 30.82 31.13 30.42 0 240 -0.0
24/08/2018
30.82
 121,670 30.32 31.03 29.86 0 10,000 -0.6
23/08/2018
30.32
 78,920 30.37 30.87 29.71 5,110 0 0.3
22/08/2018
30.37
 101,020 29.25 30.87 29.25 0 2,950 -0.2
21/08/2018
29.25
 30,210 29.10 29.30 29.10 0 10,000 -0.6
20/08/2018
29.10
 58,140 29.10 29.56 29.00 10 14,470 -0.8
17/08/2018
29.10
 57,960 29.36 29.41 28.90 0 13,430 -0.8
16/08/2018
29.36
 70,380 28.85 29.56 28.85 0 1,650 -0.1
15/08/2018
28.85
 53,830 29.10 29.51 28.85 20 0 0.0
14/08/2018
29.10
 71,070 28.75 29.10 28.24 0 520 -0.0
13/08/2018
28.75
 50,350 29.10 29.10 28.34 30 0 0.0
10/08/2018
29.10
 56,730 29.86 29.86 28.65 20 300 -0.0
09/08/2018
29.86
 49,470 29.10 30.87 29.36 120 100 0.0
08/08/2018
29.10
 77,550 28.49 29.30 28.19 10 0 0.0
07/08/2018
28.49
 127,710 28.09 28.65 27.33 6,610 106,910 -5.5
06/08/2018
28.09
 46,470 29.00 29.05 28.09 2,610 31,170 -1.6
03/08/2018
29.00
 35,970 29.86 29.86 28.85 90 0 0.0
02/08/2018
29.86
 20,100 29.86 30.37 29.66 10,000 0 0.6
01/08/2018
29.86
 26,390 30.67 31.38 29.76 7,920 560 0.4
31/07/2018
30.67
 33,490 31.38 31.89 29.66 20 600 -0.0
30/07/2018
31.38
 32,600 31.28 31.63 31.18 20 0 0.0
27/07/2018
31.28
 28,120 31.43 31.68 31.13 60 0 0.0
26/07/2018
31.43
 29,170 31.78 31.89 30.92 20 17,000 -1.1
25/07/2018
31.78
 62,260 31.73 32.09 31.73 10 27,030 -1.7
24/07/2018
31.73
 30,990 32.04 32.04 30.87 20 5,000 -0.3
23/07/2018
32.04
 84,030 32.39 33.15 31.99 210 0 0.0
20/07/2018
32.39
 163,670 33.76 33.76 31.48 1,540 1,280 0.0
19/07/2018
33.76
 102,290 32.04 34.26 33.40 4,400 13,100 -0.6
18/07/2018
32.04
 38,370 30.06 32.04 30.37 40 0 0.0
17/07/2018
30.06
 88,260 28.14 30.06 28.14 260 10,480 -0.6
16/07/2018
28.14
 29,390 28.04 28.14 27.94 0 10,000 -0.6
13/07/2018
28.04
 37,540 28.04 28.09 27.99 0 80 -0.0
12/07/2018
28.04
 31,620 27.79 28.09 27.58 6,020 2,140 0.2
11/07/2018
27.79
 72,400 28.04 28.04 27.48 13,820 5,000 0.5
10/07/2018
28.04
 16,890 28.04 28.09 27.74 3,610 0 0.2
09/07/2018
28.04
 187,290 27.79 28.09 27.48 20 111,920 -6.2
06/07/2018
27.79
 140,850 27.74 27.94 27.33 23,850 100,500 -4.2
05/07/2018
27.74
 134,220 27.84 28.19 27.58 10,000 8,000 0.1
04/07/2018
27.84
 72,510 28.29 28.29 27.38 2,230 50 0.1
03/07/2018
28.29
 49,590 28.29 28.34 27.38 13,220 0 0.7
02/07/2018
28.29
 104,130 28.34 28.34 27.08 20,140 0 1.1
29/06/2018
28.34
 40,360 28.29 28.85 26.82 2,420 5,030 -0.1
28/06/2018
28.29
 165,220 29.36 29.86 27.33 29,720 52,770 -1.3
27/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
27/06/2018
29.36
 44,470 30.03 31.33 29.36 1,050 11,680 -0.6
26/06/2018
30.03
 80,650 30.86 31.20 30.03 100 23,830 -2.1
25/06/2018
30.86
 171,720 30.03 31.03 30.03 3,100 61,180 -5.3
22/06/2018
30.03
 36,570 30.03 30.20 29.83 10 120 -0.0
21/06/2018
30.03
 59,960 30.70 31.03 29.73 10 39,050 -3.5
20/06/2018
30.70
 32,960 30.70 31.03 30.03 1,240 3,020 -0.2
19/06/2018
30.70
 18,350 32.50 32.50 30.70 2,010 180 0.2
18/06/2018
32.50
 66,420 32.73 32.77 31.20 36,000 56,450 -2.0
15/06/2018
32.73
 17,250 32.93 32.93 32.60 40 2,180 -0.2
14/06/2018
32.93
 37,090 32.93 33.30 32.43 40 0 0.0
13/06/2018
32.93
 15,710 32.87 33.33 32.93 0 7,500 -0.7
12/06/2018
32.87
 48,600 33.37 33.70 32.37 10 320 -0.0
11/06/2018
33.37
 36,430 33.37 33.37 32.70 0 0 0
08/06/2018
33.37
 10,550 33.67 33.70 33.03 10 0 0.0
07/06/2018
33.67
 39,430 32.87 33.70 32.87 20,270 1,000 1.9
06/06/2018
32.87
 39,810 32.03 32.87 32.03 14,270 5,000 0.9
05/06/2018
32.03
 16,820 31.57 32.67 31.63 1,020 0 0.1
04/06/2018
31.57
 53,730 31.03 31.70 31.03 15,950 5,000 1.0
01/06/2018
31.03
 23,470 30.83 31.36 30.70 10 5,000 -0.5
31/05/2018
30.83
 9,540 30.83 30.83 29.73 170 0 0.0
30/05/2018
30.83
 6,170 30.63 31.36 30.36 200 0 0.0
29/05/2018
30.63
 11,860 30.63 30.63 30.36 0 0 0
28/05/2018
30.63
 91,340 31.36 31.36 29.20 5,020 50 0.4
25/05/2018
31.36
 17,830 31.03 32.30 30.86 6,400 2,500 0.4
24/05/2018
31.03
 27,270 31.67 32.17 31.03 510 0 0.0
23/05/2018
31.67
 5,010 31.67 32.00 31.03 620 100 0.0
22/05/2018
31.67
 30,830 32.20 32.20 31.03 30 0 0.0
21/05/2018
32.20
 49,110 32.03 32.37 31.53 12,630 9,490 0.3
18/05/2018
32.03
 8,460 32.33 32.33 31.53 40 0 0.0
17/05/2018
32.33
 46,870 31.90 33.03 31.90 1,870 10,530 -0.8
16/05/2018
31.90
 3,620 32.67 32.87 31.90 20 0 0.0
15/05/2018
32.67
 56,770 31.70 32.70 31.70 90 10,000 -0.9
14/05/2018
31.70
 44,830 31.63 32.37 31.36 20 0 0.0
11/05/2018
31.63
 13,730 31.70 32.03 31.20 130 600 -0.0
10/05/2018
31.70
 37,920 32.37 32.37 31.36 40 4,930 -0.5
09/05/2018
32.37
 10,530 32.53 32.77 31.70 20 470 -0.0
08/05/2018
32.53
 7,560 32.37 33.27 32.20 40 1,200 -0.1
07/05/2018
32.37
 30,270 31.63 32.70 31.57 130 5,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |