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)
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
25/07/2018
21.97
 62,260 21.94 22.18 21.94 10 27,030 -1.7
24/07/2018
21.94
 30,990 22.15 22.15 21.34 20 5,000 -0.3
23/07/2018
22.15
 84,030 22.39 22.92 22.11 210 0 0.0
20/07/2018
22.39
 163,670 23.34 23.34 21.76 1,540 1,280 0.0
19/07/2018
23.34
 102,290 22.15 23.69 23.09 4,400 13,100 -0.6
18/07/2018
22.15
 38,370 20.78 22.15 20.99 40 0 0.0
17/07/2018
20.78
 88,260 19.45 20.78 19.45 260 10,480 -0.6
16/07/2018
19.45
 29,390 19.38 19.45 19.31 0 10,000 -0.6
13/07/2018
19.38
 37,540 19.38 19.42 19.35 0 80 -0.0
12/07/2018
19.38
 31,620 19.21 19.42 19.07 6,020 2,140 0.2
11/07/2018
19.21
 72,400 19.38 19.38 19.00 13,820 5,000 0.5
10/07/2018
19.38
 16,890 19.38 19.42 19.17 3,610 0 0.2
09/07/2018
19.38
 187,290 19.21 19.42 19.00 20 111,920 -6.2
06/07/2018
19.21
 140,850 19.17 19.31 18.89 23,850 100,500 -4.2
05/07/2018
19.17
 134,220 19.24 19.49 19.07 10,000 8,000 0.1
04/07/2018
19.24
 72,510 19.56 19.56 18.93 2,230 50 0.1
03/07/2018
19.56
 49,590 19.56 19.59 18.93 13,220 0 0.7
02/07/2018
19.56
 104,130 19.59 19.59 18.72 20,140 0 1.1
29/06/2018
19.59
 40,360 19.56 19.94 18.54 2,420 5,030 -0.1
28/06/2018
19.56
 165,220 20.29 20.64 18.89 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
20.29
 44,470 20.76 21.66 20.29 1,050 11,680 -0.6
26/06/2018
20.76
 80,650 21.34 21.57 20.76 100 23,830 -2.1
25/06/2018
21.34
 171,720 20.76 21.45 20.76 3,100 61,180 -5.3
22/06/2018
20.76
 36,570 20.76 20.87 20.62 10 120 -0.0
21/06/2018
20.76
 59,960 21.22 21.45 20.55 10 39,050 -3.5
20/06/2018
21.22
 32,960 21.22 21.45 20.76 1,240 3,020 -0.2
19/06/2018
21.22
 18,350 22.47 22.47 21.22 2,010 180 0.2
18/06/2018
22.47
 66,420 22.63 22.65 21.57 36,000 56,450 -2.0
15/06/2018
22.63
 17,250 22.77 22.77 22.53 40 2,180 -0.2
14/06/2018
22.77
 37,090 22.77 23.02 22.42 40 0 0.0
13/06/2018
22.77
 15,710 22.72 23.04 22.77 0 7,500 -0.7
12/06/2018
22.72
 48,600 23.07 23.30 22.37 10 320 -0.0
11/06/2018
23.07
 36,430 23.07 23.07 22.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |