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)
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
29/10/2018
20.82
 153,210 20.82 21.17 20.68 80,060 510 4.7
26/10/2018
20.82
 216,360 21.13 22.04 20.82 58,320 9,730 2.9
25/10/2018
21.13
 131,080 21.69 21.69 20.64 15,080 1,180 0.8
24/10/2018
21.69
 35,700 22.18 22.18 21.69 7,550 1,000 0.4
23/10/2018
22.18
 124,480 21.87 22.36 21.55 31,270 6,000 1.6
22/10/2018
21.87
 87,880 22.39 22.74 21.87 31,200 10 2.0
19/10/2018
22.39
 77,860 22.39 22.43 21.94 19,010 0 1.2
18/10/2018
22.39
 71,480 22.92 22.92 22.39 9,000 0 0.6
17/10/2018
22.92
 69,560 23.06 23.44 22.92 12,010 0 0.8
16/10/2018
23.06
 33,850 22.50 23.09 22.50 2,060 0 0.1
15/10/2018
22.50
 133,720 23.44 23.44 22.39 30,030 0 2.0
12/10/2018
23.44
 106,250 22.92 23.44 22.39 14,510 1,000 0.9
11/10/2018
22.92
 359,410 23.90 23.90 22.39 60,110 23,350 2.4
10/10/2018
23.90
 306,140 23.79 24.28 23.69 99,690 3,000 6.6
09/10/2018
23.79
 209,120 23.58 23.97 23.20 59,900 5,100 3.7
08/10/2018
23.58
 175,240 23.76 23.79 23.09 460 100 0.0
05/10/2018
23.76
 569,090 22.39 23.76 22.39 128,380 5,000 8.2
04/10/2018
22.39
 450,410 21.76 22.92 21.34 210 10,560 -0.7
03/10/2018
21.76
 64,210 21.87 22.22 21.76 340 300 0.0
02/10/2018
21.87
 158,710 22.01 22.15 21.73 10,350 19,660 -0.6
01/10/2018
22.01
 118,190 22.18 22.36 21.80 15,010 340 0.9
28/09/2018
22.18
 98,190 22.04 22.39 22.04 2,080 0 0.1
27/09/2018
22.04
 177,530 22.22 22.39 22.04 23,110 10,000 0.8
26/09/2018
22.22
 525,610 21.69 22.60 21.66 56,700 0 3.6
25/09/2018
21.69
 131,920 21.27 21.83 21.17 0 0 0
24/09/2018
21.27
 128,160 21.48 21.87 21.24 25,410 10 1.6
21/09/2018
21.48
 420,360 21.83 22.39 21.41 58,430 7,420 3.2
20/09/2018
21.83
 426,570 20.61 22.04 20.99 530 13,650 -0.8
19/09/2018
20.61
 155,950 20.08 20.89 20.08 20 6,040 -0.4
18/09/2018
20.08
 33,420 20.12 20.12 19.94 10,030 0 0.6
17/09/2018
20.12
 66,280 20.12 20.12 19.77 19,370 0 1.1
14/09/2018
20.12
 4,590 20.12 20.22 19.94 630 0 0.0
13/09/2018
20.12
 26,970 19.94 20.12 19.66 15,000 150 0.8
12/09/2018
19.94
 15,820 19.84 20.19 19.77 0 0 0
11/09/2018
19.84
 41,930 19.24 19.94 19.24 100 0 0.0
10/09/2018
19.24
 33,890 20.19 20.19 19.24 0 0 0
07/09/2018
20.19
 13,800 20.26 20.26 19.73 0 0 0
06/09/2018
20.26
 49,580 20.40 20.82 19.45 10 0 0.0
05/09/2018
20.40
 25,010 20.29 20.92 20.15 11,900 590 0.7
04/09/2018
20.29
 58,140 20.85 20.85 20.29 0 0 0
31/08/2018
20.85
 26,980 21.17 21.34 20.78 10 5,770 -0.3
30/08/2018
21.17
 14,180 21.31 21.31 20.96 10 2,000 -0.1
29/08/2018
21.31
 45,320 21.34 21.48 21.17 0 40 -0.0
28/08/2018
21.34
 64,000 21.17 21.48 21.17 12,460 9,680 0.2
27/08/2018
21.17
 22,820 21.31 21.52 21.03 0 240 -0.0
24/08/2018
21.31
 121,670 20.96 21.45 20.64 0 10,000 -0.6
23/08/2018
20.96
 78,920 20.99 21.34 20.54 5,110 0 0.3
22/08/2018
20.99
 101,020 20.22 21.34 20.22 0 2,950 -0.2
21/08/2018
20.22
 30,210 20.12 20.26 20.12 0 10,000 -0.6
20/08/2018
20.12
 58,140 20.12 20.43 20.05 10 14,470 -0.8
17/08/2018
20.12
 57,960 20.29 20.33 19.98 0 13,430 -0.8
16/08/2018
20.29
 70,380 19.94 20.43 19.94 0 1,650 -0.1
15/08/2018
19.94
 53,830 20.12 20.40 19.94 20 0 0.0
14/08/2018
20.12
 71,070 19.87 20.12 19.52 0 520 -0.0
13/08/2018
19.87
 50,350 20.12 20.12 19.59 30 0 0.0
10/08/2018
20.12
 56,730 20.64 20.64 19.80 20 300 -0.0
09/08/2018
20.64
 49,470 20.12 21.34 20.29 120 100 0.0
08/08/2018
20.12
 77,550 19.70 20.26 19.49 10 0 0.0
07/08/2018
19.70
 127,710 19.42 19.80 18.89 6,610 106,910 -5.5
06/08/2018
19.42
 46,470 20.05 20.08 19.42 2,610 31,170 -1.6
03/08/2018
20.05
 35,970 20.64 20.64 19.94 90 0 0.0
02/08/2018
20.64
 20,100 20.64 20.99 20.50 10,000 0 0.6
01/08/2018
20.64
 26,390 21.20 21.69 20.57 7,920 560 0.4
31/07/2018
21.20
 33,490 21.69 22.04 20.50 20 600 -0.0
30/07/2018
21.69
 32,600 21.62 21.87 21.55 20 0 0.0
27/07/2018
21.62
 28,120 21.73 21.90 21.52 60 0 0.0
26/07/2018
21.73
 29,170 21.97 22.04 21.38 20 17,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |