CTCP Phú Tài (ptb)

51.20
-0.30
(-0.58%)
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
(2026-02-23) 		-4 -7.21% 3,381,100 261,900 15.6
48
57.90
51.20
2 tháng
(2026-01-19) 		-0.20 -0.39% 7,574,300 573,500 31.7
48
57.90
51.20
3 tháng
(2025-12-18) 		7.20 16.25% 10,228,500 1,109,000 57.7
43.55
57.90
51.20
6 tháng
(2025-09-19) 		6.56 14.60% 17,235,000 1,303,300 67.7
40.88
57.90
51.20
12 tháng
(2025-03-24) 		2.71 5.56% 41,413,100 -4,370,588 -214.2
40.73
57.90
51.20
24 tháng
(2024-03-28) 		-1.33 -2.53% 91,259,600 -6,054,239 -309.3
40.73
63.05
51.20
36 tháng
(2023-04-03) 		17.78 52.73% 189,197,800 351,963 54.2
32.14
63.05
51.20
60 tháng
(2021-04-13) 		10.23 24.80% 309,575,800 -2,990,429 -114.0
27.07
69.22
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
25.31
 35,970 26.06 26.06 25.17 90 0 0.0
02/08/2018
26.06
 20,100 26.06 26.50 25.88 10,000 0 0.6
01/08/2018
26.06
 26,390 26.76 27.38 25.97 7,920 560 0.4
31/07/2018
26.76
 33,490 27.38 27.82 25.88 20 600 -0.0
30/07/2018
27.38
 32,600 27.29 27.60 27.21 20 0 0.0
27/07/2018
27.29
 28,120 27.43 27.65 27.16 60 0 0.0
26/07/2018
27.43
 29,170 27.74 27.82 26.99 20 17,000 -1.1
25/07/2018
27.74
 62,260 27.69 28.00 27.69 10 27,030 -1.7
24/07/2018
27.69
 30,990 27.96 27.96 26.94 20 5,000 -0.3
23/07/2018
27.96
 84,030 28.27 28.93 27.91 210 0 0.0
20/07/2018
28.27
 163,670 29.46 29.46 27.47 1,540 1,280 0.0
19/07/2018
29.46
 102,290 27.96 29.90 29.15 4,400 13,100 -0.6
18/07/2018
27.96
 38,370 26.23 27.96 26.50 40 0 0.0
17/07/2018
26.23
 88,260 24.56 26.23 24.56 260 10,480 -0.6
16/07/2018
24.56
 29,390 24.47 24.56 24.38 0 10,000 -0.6
13/07/2018
24.47
 37,540 24.47 24.51 24.42 0 80 -0.0
12/07/2018
24.47
 31,620 24.25 24.51 24.07 6,020 2,140 0.2
11/07/2018
24.25
 72,400 24.47 24.47 23.98 13,820 5,000 0.5
10/07/2018
24.47
 16,890 24.47 24.51 24.20 3,610 0 0.2
09/07/2018
24.47
 187,290 24.25 24.51 23.98 20 111,920 -6.2
06/07/2018
24.25
 140,850 24.20 24.38 23.85 23,850 100,500 -4.2
05/07/2018
24.20
 134,220 24.29 24.60 24.07 10,000 8,000 0.1
04/07/2018
24.29
 72,510 24.69 24.69 23.89 2,230 50 0.1
03/07/2018
24.69
 49,590 24.69 24.73 23.89 13,220 0 0.7
02/07/2018
24.69
 104,130 24.73 24.73 23.63 20,140 0 1.1
29/06/2018
24.73
 40,360 24.69 25.17 23.41 2,420 5,030 -0.1
28/06/2018
24.69
 165,220 25.62 26.06 23.85 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
25.62
 44,470 26.20 27.34 25.62 1,050 11,680 -0.6
26/06/2018
26.21
 80,650 26.93 27.22 26.21 100 23,830 -2.1
25/06/2018
26.93
 171,720 26.21 27.08 26.21 3,100 61,180 -5.3
22/06/2018
26.21
 36,570 26.21 26.35 26.03 10 120 -0.0
21/06/2018
26.21
 59,960 26.79 27.08 25.94 10 39,050 -3.5
20/06/2018
26.79
 32,960 26.79 27.08 26.21 1,240 3,020 -0.2
19/06/2018
26.79
 18,350 28.36 28.36 26.79 2,010 180 0.2
18/06/2018
28.36
 66,420 28.56 28.59 27.22 36,000 56,450 -2.0
15/06/2018
28.56
 17,250 28.74 28.74 28.45 40 2,180 -0.2
14/06/2018
28.74
 37,090 28.74 29.06 28.30 40 0 0.0
13/06/2018
28.74
 15,710 28.68 29.09 28.74 0 7,500 -0.7
12/06/2018
28.68
 48,600 29.12 29.41 28.24 10 320 -0.0
11/06/2018
29.12
 36,430 29.12 29.12 28.53 0 0 0
08/06/2018
29.12
 10,550 29.38 29.41 28.83 10 0 0.0
07/06/2018
29.38
 39,430 28.68 29.41 28.68 20,270 1,000 1.9
06/06/2018
28.68
 39,810 27.95 28.68 27.95 14,270 5,000 0.9
05/06/2018
27.95
 16,820 27.54 28.51 27.60 1,020 0 0.1
04/06/2018
27.54
 53,730 27.08 27.66 27.08 15,950 5,000 1.0
01/06/2018
27.08
 23,470 26.90 27.37 26.79 10 5,000 -0.5
31/05/2018
26.90
 9,540 26.90 26.90 25.94 170 0 0.0
30/05/2018
26.90
 6,170 26.73 27.37 26.50 200 0 0.0
29/05/2018
26.73
 11,860 26.73 26.73 26.50 0 0 0
28/05/2018
26.73
 91,340 27.37 27.37 25.48 5,020 50 0.4
25/05/2018
27.37
 17,830 27.08 28.19 26.93 6,400 2,500 0.4
24/05/2018
27.08
 27,270 27.63 28.07 27.08 510 0 0.0
23/05/2018
27.63
 5,010 27.63 27.92 27.08 620 100 0.0
22/05/2018
27.63
 30,830 28.10 28.10 27.08 30 0 0.0
21/05/2018
28.10
 49,110 27.95 28.24 27.52 12,630 9,490 0.3
18/05/2018
27.95
 8,460 28.21 28.21 27.52 40 0 0.0
17/05/2018
28.21
 46,870 27.84 28.83 27.84 1,870 10,530 -0.8
16/05/2018
27.84
 3,620 28.51 28.68 27.84 20 0 0.0
15/05/2018
28.51
 56,770 27.66 28.53 27.66 90 10,000 -0.9
14/05/2018
27.66
 44,830 27.60 28.24 27.37 20 0 0.0
11/05/2018
27.60
 13,730 27.66 27.95 27.22 130 600 -0.0
10/05/2018
27.66
 37,920 28.24 28.24 27.37 40 4,930 -0.5
09/05/2018
28.24
 10,530 28.39 28.59 27.66 20 470 -0.0
08/05/2018
28.39
 7,560 28.24 29.03 28.10 40 1,200 -0.1
07/05/2018
28.24
 30,270 27.60 28.53 27.54 130 5,400 -0.5
04/05/2018
27.60
 13,710 27.52 27.63 27.22 160 0 0.0
03/05/2018
27.52
 52,240 26.58 27.63 26.35 24,630 440 2.3
02/05/2018
26.58
 136,230 26.26 27.08 26.21 0 0 0
27/04/2018
26.26
 26,160 25.97 27.37 25.22 70 0 0.0
26/04/2018
25.97
 127,490 27.81 27.81 25.91 530 10 0.0
24/04/2018
27.81
 52,140 28.24 28.24 27.66 220 0 0.0
23/04/2018
28.24
 69,360 29.09 29.12 28.24 4,030 1,140 0.3
20/04/2018
29.09
 61,670 28.62 29.12 28.24 5,230 0 0.5
19/04/2018
28.62
 71,560 29.41 29.47 27.95 0 7,040 -0.7
18/04/2018
29.41
 54,430 29.70 29.70 29.09 3,200 9,420 -0.6
17/04/2018
29.70
 64,740 29.52 30.25 29.00 40 19,300 -1.9
16/04/2018
29.52
 7,500 29.61 30.25 29.41 10 4,460 -0.5
13/04/2018
29.61
 15,910 30.28 30.57 29.55 1,030 9,120 -0.8
12/04/2018
30.28
 48,250 29.70 31.15 29.47 10 16,470 -1.7
11/04/2018
29.70
 90,550 29.55 31.45 29.55 10,040 25,000 -1.5
10/04/2018
29.55
 173,590 31.15 31.15 29.55 10 98,140 -10.0
09/04/2018
31.15
 75,850 32.61 32.61 30.86 10 41,110 -4.5
06/04/2018
32.61
 116,590 32.58 33.19 32.03 0 45,370 -5.1
05/04/2018
32.58
 170,060 31.45 33.16 31.21 2,000 128,220 -13.7
04/04/2018
31.45
 22,720 31.36 31.74 31.15 200 2,870 -0.3
03/04/2018
31.36
 37,210 31.45 31.74 31.01 2,110 17,490 -1.7
02/04/2018
31.45
 34,340 32.00 32.00 30.83 10 4,930 -0.5
30/03/2018
32.00
 57,570 30.57 32.00 30.49 470 8,530 -0.9
29/03/2018
30.57
 42,410 30.54 30.57 30.28 20,000 6,000 1.5
28/03/2018
30.54
 46,160 30.54 30.57 30.43 40 6,000 -0.6
27/03/2018
30.54
 21,130 30.46 30.57 30.28 0 3,000 -0.3
26/03/2018
30.46
 29,440 30.28 30.83 29.70 30 8,020 -0.8
23/03/2018
30.28
 28,760 30.72 30.72 30.19 0 4,000 -0.4
22/03/2018
30.72
 22,810 30.54 31.01 30.57 16,300 4,000 1.3
21/03/2018
30.54
 73,190 30.60 30.95 30.43 38,500 48,500 -1.1
20/03/2018
30.60
 49,380 31.30 31.39 30.60 500 500 -0
19/03/2018
31.30
 63,510 31.42 32.03 31.15 340 0 0.0
16/03/2018
31.42
 37,390 31.01 32.03 30.89 30 0 0.0
15/03/2018
31.01
 52,650 32.47 32.47 31.01 210 0 0.0
14/03/2018: Quyền mua cổ phiếu: 5/1 Giá: 35 (Volume + 20%, Ratio=0.20)
14/03/2018
32.47
 19,260 32.15 33.19 31.45 690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |