CTCP Phú Tài (ptb)

50.20
-0.70
(-1.38%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
32.15
 84,910 32.28 32.41 31.84 0 1,050 -0.1
12/03/2018
32.28
 78,160 32.02 32.41 32.02 0 2,850 -0.4
09/03/2018
32.02
 36,820 31.71 32.15 31.77 1,400 0 0.2
08/03/2018
31.71
 32,090 31.48 31.89 31.51 10 3,610 -0.4
07/03/2018
31.48
 33,310 31.43 32.02 31.43 0 0 0
06/03/2018
31.43
 19,540 31.38 31.59 31.25 10 3,360 -0.4
05/03/2018
31.38
 44,550 31.64 31.77 31.25 190 2,410 -0.3
02/03/2018
31.64
 46,940 31.89 31.89 31.33 1,260 3,000 -0.2
01/03/2018
31.89
 26,120 32.15 32.15 31.89 2,000 100 0.2
28/02/2018
32.15
 47,950 32.02 32.66 32.02 160 0 0.0
27/02/2018
32.02
 71,740 31.13 32.02 31.15 20 1,800 -0.2
26/02/2018
31.13
 63,190 32.28 32.28 31.02 510 500 0.0
23/02/2018
32.28
 80,230 32.76 32.76 31.51 0 1,000 -0.1
22/02/2018
32.76
 31,020 32.97 33.05 32.28 2,090 1,820 0.0
21/02/2018
32.97
 13,460 33.28 33.30 32.92 1,190 760 0.1
13/02/2018
33.28
 41,270 32.79 33.56 32.79 330 2,260 -0.2
12/02/2018
32.79
 14,850 32.25 32.79 32.28 10 500 -0.1
09/02/2018
32.25
 117,150 31.38 32.25 30.23 60 1,150 -0.1
08/02/2018
31.38
 80,590 31.64 32.28 30.92 30,060 0 3.7
07/02/2018
31.64
 72,760 31.00 32.28 31.28 8,460 0 1.1
06/02/2018
31.00
 166,760 32.53 32.53 30.36 19,660 480 2.3
05/02/2018
32.53
 60,950 33.05 33.30 32.28 18,930 80 2.4
02/02/2018
33.05
 55,560 32.59 33.05 32.28 24,140 0 3.1
01/02/2018
32.59
 55,810 32.61 33.28 32.56 40 27,210 -3.5
31/01/2018
32.61
 164,920 33.10 33.81 32.53 460 53,100 -6.8
30/01/2018
33.10
 57,910 32.79 33.56 32.33 10 350 -0.0
29/01/2018
32.79
 130,370 33.30 33.81 32.53 2,690 0 0.3
26/01/2018
33.30
 108,560 33.99 34.07 32.92 2,000 1,190 0.1
25/01/2018
33.99
 276,960 35.35 35.35 33.81 30,650 12,720 2.4

Chính sách bảo mật | Điều khoản sử dụng |