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)
04/05/2018
31.63
 13,710 31.53 31.67 31.20 160 0 0.0
03/05/2018
31.53
 52,240 30.46 31.67 30.20 24,630 440 2.3
02/05/2018
30.46
 136,230 30.10 31.03 30.03 0 0 0
27/04/2018
30.10
 26,160 29.76 31.36 28.90 70 0 0.0
26/04/2018
29.76
 127,490 31.87 31.87 29.70 530 10 0.0
24/04/2018
31.87
 52,140 32.37 32.37 31.70 220 0 0.0
23/04/2018
32.37
 69,360 33.33 33.37 32.37 4,030 1,140 0.3
20/04/2018
33.33
 61,670 32.80 33.37 32.37 5,230 0 0.5
19/04/2018
32.80
 71,560 33.70 33.77 32.03 0 7,040 -0.7
18/04/2018
33.70
 54,430 34.03 34.03 33.33 3,200 9,420 -0.6
17/04/2018
34.03
 64,740 33.83 34.67 33.23 40 19,300 -1.9
16/04/2018
33.83
 7,500 33.93 34.67 33.70 10 4,460 -0.5
13/04/2018
33.93
 15,910 34.70 35.04 33.87 1,030 9,120 -0.8
12/04/2018
34.70
 48,250 34.03 35.70 33.77 10 16,470 -1.7
11/04/2018
34.03
 90,550 33.87 36.04 33.87 10,040 25,000 -1.5
10/04/2018
33.87
 173,590 35.70 35.70 33.87 10 98,140 -10.0
09/04/2018
35.70
 75,850 37.37 37.37 35.37 10 41,110 -4.5
06/04/2018
37.37
 116,590 37.34 38.04 36.70 0 45,370 -5.1
05/04/2018
37.34
 170,060 36.04 38.00 35.77 2,000 128,220 -13.7
04/04/2018
36.04
 22,720 35.94 36.37 35.70 200 2,870 -0.3
03/04/2018
35.94
 37,210 36.04 36.37 35.54 2,110 17,490 -1.7
02/04/2018
36.04
 34,340 36.67 36.67 35.34 10 4,930 -0.5
30/03/2018
36.67
 57,570 35.04 36.67 34.94 470 8,530 -0.9
29/03/2018
35.04
 42,410 35.00 35.04 34.70 20,000 6,000 1.5
28/03/2018
35.00
 46,160 35.00 35.04 34.87 40 6,000 -0.6
27/03/2018
35.00
 21,130 34.90 35.04 34.70 0 3,000 -0.3
26/03/2018
34.90
 29,440 34.70 35.34 34.03 30 8,020 -0.8
23/03/2018
34.70
 28,760 35.20 35.20 34.60 0 4,000 -0.4
22/03/2018
35.20
 22,810 35.00 35.54 35.04 16,300 4,000 1.3
21/03/2018
35.00
 73,190 35.07 35.47 34.87 38,500 48,500 -1.1
20/03/2018
35.07
 49,380 35.87 35.97 35.07 500 500 -0
19/03/2018
35.87
 63,510 36.00 36.70 35.70 340 0 0.0
16/03/2018
36.00
 37,390 35.54 36.70 35.40 30 0 0.0
15/03/2018
35.54
 52,650 37.20 37.20 35.54 210 0 0.0
14/03/2018: Quyền mua cổ phiếu: 5/1 Giá: 35 (Volume + 20%, Ratio=0.20)
14/03/2018
37.20
 19,260 36.84 38.04 36.04 690 0 0.1
13/03/2018
36.84
 84,910 36.99 37.14 36.49 0 1,050 -0.1
12/03/2018
36.99
 78,160 36.70 37.14 36.70 0 2,850 -0.4
09/03/2018
36.70
 36,820 36.34 36.84 36.40 1,400 0 0.2
08/03/2018
36.34
 32,090 36.08 36.55 36.11 10 3,610 -0.4
07/03/2018
36.08
 33,310 36.02 36.70 36.02 0 0 0
06/03/2018
36.02
 19,540 35.96 36.20 35.82 10 3,360 -0.4
05/03/2018
35.96
 44,550 36.26 36.40 35.82 190 2,410 -0.3
02/03/2018
36.26
 46,940 36.55 36.55 35.90 1,260 3,000 -0.2
01/03/2018
36.55
 26,120 36.84 36.84 36.55 2,000 100 0.2
28/02/2018
36.84
 47,950 36.70 37.43 36.70 160 0 0.0
27/02/2018
36.70
 71,740 35.67 36.70 35.70 20 1,800 -0.2
26/02/2018
35.67
 63,190 36.99 36.99 35.55 510 500 0.0
23/02/2018
36.99
 80,230 37.55 37.55 36.11 0 1,000 -0.1
22/02/2018
37.55
 31,020 37.78 37.87 36.99 2,090 1,820 0.0
21/02/2018
37.78
 13,460 38.13 38.16 37.72 1,190 760 0.1
13/02/2018
38.13
 41,270 37.58 38.46 37.58 330 2,260 -0.2
12/02/2018
37.58
 14,850 36.96 37.58 36.99 10 500 -0.1
09/02/2018
36.96
 117,150 35.96 36.96 34.64 60 1,150 -0.1
08/02/2018
35.96
 80,590 36.26 36.99 35.43 30,060 0 3.7
07/02/2018
36.26
 72,760 35.52 36.99 35.84 8,460 0 1.1
06/02/2018
35.52
 166,760 37.28 37.28 34.79 19,660 480 2.3
05/02/2018
37.28
 60,950 37.87 38.16 36.99 18,930 80 2.4
02/02/2018
37.87
 55,560 37.34 37.87 36.99 24,140 0 3.1
01/02/2018
37.34
 55,810 37.37 38.13 37.31 40 27,210 -3.5
31/01/2018
37.37
 164,920 37.93 38.75 37.28 460 53,100 -6.8
30/01/2018
37.93
 57,910 37.58 38.46 37.05 10 350 -0.0
29/01/2018
37.58
 130,370 38.16 38.75 37.28 2,690 0 0.3
26/01/2018
38.16
 108,560 38.96 39.04 37.72 2,000 1,190 0.1
25/01/2018
38.96
 276,960 40.51 40.51 38.75 30,650 12,720 2.4
22/01/2018
40.51
 131,170 41.07 41.10 39.92 3,960 3,650 0.0
19/01/2018
41.07
 163,820 40.37 41.39 40.31 2,330 5,140 -0.4
18/01/2018
40.37
 99,720 40.37 40.51 40.07 2,900 0 0.4
17/01/2018
40.37
 121,330 41.10 41.30 40.37 640 600 0.0
16/01/2018
41.10
 112,740 40.57 41.39 40.39 4,700 0 0.7
15/01/2018
40.57
 81,030 40.22 40.81 40.07 300 24,400 -3.3
12/01/2018
40.22
 108,360 41.10 41.10 40.22 400 2,400 -0.3
11/01/2018
41.10
 90,640 41.10 41.25 40.81 0 1,210 -0.2
10/01/2018
41.10
 166,690 40.51 41.54 40.51 100 600 -0.1
09/01/2018
40.51
 106,510 40.81 40.95 40.37 300 1,000 -0.1
08/01/2018
40.81
 294,890 39.34 41.10 39.04 2,400 1,000 0.2
05/01/2018
39.34
 107,050 39.92 40.22 39.34 370 1,660 -0.2
04/01/2018
39.92
 180,570 38.49 39.95 38.16 110 820 -0.1
03/01/2018
38.49
 83,100 38.60 38.75 38.46 200 0 0.0
02/01/2018
38.60
 33,130 38.60 38.69 38.37 750 100 0.1
29/12/2017
38.60
 22,310 38.60 38.60 38.34 350 0 0.0
28/12/2017
38.60
 59,870 38.69 38.69 38.22 3,470 5,400 -0.3
27/12/2017
38.69
 51,860 38.69 38.75 38.31 300 4,630 -0.6
26/12/2017
38.69
 52,670 38.69 38.99 38.60 0 0 0
25/12/2017
38.69
 39,810 38.63 39.16 38.63 0 240 -0.0
22/12/2017
38.63
 36,520 39.10 39.28 38.63 0 0 0
21/12/2017
39.10
 54,220 38.75 39.63 38.46 0 0 0
20/12/2017
38.75
 25,610 38.72 39.48 38.69 0 0 0
19/12/2017
38.72
 28,580 39.34 39.60 37.58 90 30 0.0
18/12/2017
39.34
 32,510 39.48 39.92 39.07 0 120 -0.0
15/12/2017
39.48
 76,910 38.43 39.75 38.16 27,100 0 3.7
14/12/2017
38.43
 16,240 37.87 38.43 37.96 0 1,000 -0.1
13/12/2017
37.87
 55,740 37.87 38.13 37.87 20,000 0 2.6
12/12/2017
37.87
 122,300 38.31 38.43 37.14 48,100 36,000 1.6
11/12/2017
38.31
 107,210 38.90 39.01 38.31 9,000 0 1.2
08/12/2017
38.90
 126,420 39.04 39.04 38.75 46,740 10 6.2
07/12/2017
39.04
 68,310 39.48 39.51 38.96 11,640 0 1.6
06/12/2017
39.48
 48,520 39.48 39.78 39.04 0 4,990 -0.7
05/12/2017
39.48
 135,260 39.78 40.07 39.48 28,390 17,410 1.5
04/12/2017
39.78
 236,710 38.75 40.07 38.90 10,200 45,790 -4.8
01/12/2017
38.75
 84,190 38.46 38.75 38.31 60,190 26,700 4.4

Chính sách bảo mật | Điều khoản sử dụng |