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)
30/11/2017
38.46
 50,340 38.55 39.04 38.46 750 5,410 -0.6
29/11/2017
38.55
 59,640 38.34 38.75 38.46 0 100 -0.0
28/11/2017
38.34
 66,250 38.46 38.69 38.16 21,010 400 2.7
27/11/2017
38.46
 65,470 38.84 38.84 38.46 16,260 4,880 1.5
24/11/2017
38.84
 34,640 38.75 38.84 38.19 170 1,420 -0.2
23/11/2017
38.75
 64,180 38.75 39.01 38.46 23,420 0 3.1
22/11/2017
38.75
 72,580 38.31 38.75 38.02 30,000 0 3.9
21/11/2017
38.31
 94,520 39.01 39.92 38.31 3,600 660 0.4
20/11/2017
39.01
 114,550 38.63 39.04 37.58 200 2,000 -0.2
17/11/2017
38.63
 70,030 38.60 38.72 38.05 11,880 130 1.5
16/11/2017
38.60
 97,560 38.75 38.75 38.19 30,100 0 3.9
15/11/2017
38.75
 34,630 38.75 39.19 38.66 570 0 0.1
14/11/2017
38.75
 89,530 38.02 38.90 38.16 1,780 2,000 -0.0
13/11/2017
38.02
 64,120 37.58 38.02 37.02 25,100 2,560 2.9
10/11/2017
37.58
 83,020 36.78 37.99 36.78 51,100 0 6.5
09/11/2017
36.78
 93,260 37.49 37.58 36.55 8,010 4,910 0.4
08/11/2017
37.49
 54,800 37.58 37.99 37.49 16,380 14,140 0.3
07/11/2017
37.58
 81,140 37.99 38.05 37.55 32,150 100 4.1
06/11/2017
37.99
 126,000 36.70 37.99 36.70 0 0 0
03/11/2017
36.70
 75,810 35.99 36.70 35.82 50,020 0 6.2
02/11/2017
35.99
 121,570 36.84 36.84 35.99 31,600 100 3.9
01/11/2017
36.84
 75,360 35.90 36.84 36.11 30,000 5,380 3.1
31/10/2017
35.90
 119,830 36.81 36.99 35.90 0 5,000 -0.6
30/10/2017
36.81
 133,000 35.64 37.22 35.82 70 6,100 -0.8
27/10/2017
35.64
 78,880 36.08 36.11 35.43 300 150 0.0
26/10/2017
36.08
 256,700 36.70 37.08 35.08 1,670 34,220 -4.0
25/10/2017
36.70
 190,010 37.58 37.87 36.40 11,780 0 1.5
24/10/2017
37.58
 83,440 37.55 37.93 36.99 970 2,500 -0.2
23/10/2017
37.55
 361,960 39.31 39.31 37.25 2,950 0 0.4
20/10/2017
39.31
 76,450 39.04 39.46 38.72 450 1,000 -0.1
19/10/2017
39.04
 290,780 39.63 40.16 38.75 400 1,930 -0.2
18/10/2017
39.63
 152,710 40.39 40.78 39.63 10 150 -0.0
17/10/2017
40.39
 170,580 40.39 40.72 39.63 1,400 18,290 -2.3
16/10/2017
40.39
 160,710 40.69 40.69 39.92 1,200 2,800 -0.2
13/10/2017
40.69
 187,980 41.10 41.10 40.37 0 500 -0.1
12/10/2017
41.10
 59,590 41.39 41.39 40.95 0 0 0
11/10/2017
41.39
 69,500 41.36 41.66 41.10 0 1,700 -0.2
10/10/2017
41.36
 73,130 41.39 41.54 41.01 1,200 600 0.1
09/10/2017
41.39
 196,030 41.69 41.69 40.81 550 500 0.0
06/10/2017
41.69
 130,480 42.04 42.27 41.39 400 2,590 -0.3
05/10/2017
42.04
 79,950 42.04 42.13 41.98 0 70 -0.0
04/10/2017
42.04
 118,280 41.98 42.57 41.92 50 10,730 -1.5
03/10/2017
41.98
 221,510 41.33 42.27 41.13 0 11,130 -1.6
02/10/2017
41.33
 112,390 41.30 41.54 40.95 280 11,480 -1.6
29/09/2017
41.30
 36,020 41.10 41.30 40.69 20 0 0.0
28/09/2017
41.10
 61,310 40.81 41.57 40.81 100 0 0.0
27/09/2017
40.81
 128,530 40.81 41.04 40.69 8,430 33,980 -3.6
26/09/2017
40.81
 207,730 41.69 41.69 40.81 620 0 0.1
25/09/2017
41.69
 140,550 41.69 41.95 41.54 0 28,150 -4.0
22/09/2017
41.69
 324,860 42.51 43.15 41.69 2,600 0 0.4
21/09/2017
42.51
 124,460 41.95 42.57 41.95 0 30 -0.0
20/09/2017
41.95
 108,670 41.83 41.98 41.39 450 510 -0.0
19/09/2017
41.83
 102,340 41.83 42.19 41.83 30 1,000 -0.1
18/09/2017
41.83
 207,080 40.92 41.83 40.81 0 4,400 -0.6
15/09/2017
40.92
 50,580 40.51 40.95 40.22 2,660 2,960 -0.0
14/09/2017
40.51
 65,850 41.10 41.25 40.51 0 900 -0.1
13/09/2017
41.10
 288,090 40.34 41.39 40.66 0 4,000 -0.6
12/09/2017
40.34
 145,270 39.78 40.37 39.40 50 2,100 -0.3
11/09/2017
39.78
 154,080 39.19 40.48 38.75 600 2,000 -0.2
08/09/2017
39.19
 59,370 39.34 39.63 39.19 16,930 0 2.3
07/09/2017
39.34
 142,140 38.46 39.63 38.31 2,850 3,100 -0.0
06/09/2017
38.46
 69,640 37.84 38.75 37.58 3,900 4,150 -0.0
05/09/2017
37.84
 22,620 38.16 38.16 37.72 7,200 0 0.9
01/09/2017
38.16
 15,230 38.10 38.31 37.64 1,130 0 0.1
31/08/2017
38.10
 70,850 38.37 38.46 37.58 1,650 0 0.2
30/08/2017
38.37
 38,950 37.90 38.37 37.58 1,000 520 0.1
29/08/2017
37.90
 50,470 37.34 38.16 37.28 5,970 100 0.8
28/08/2017
37.34
 72,800 37.28 38.16 37.22 10 0 0.0
25/08/2017
37.28
 107,940 38.10 38.43 37.28 430 7,320 -0.9
24/08/2017
38.10
 53,180 38.43 38.60 37.87 0 400 -0.1
23/08/2017
38.43
 127,540 37.87 38.46 37.43 10 1,940 -0.2
22/08/2017
37.87
 114,880 38.46 38.75 37.87 0 0 0
21/08/2017
38.46
 119,690 39.19 39.19 38.46 50 19,880 -2.6
18/08/2017
39.19
 47,770 39.78 39.78 39.07 1,670 0 0.2
17/08/2017
39.78
 50,890 39.92 39.95 39.63 800 0 0.1
16/08/2017
39.92
 120,830 39.92 40.66 39.63 6,440 1,500 0.7
15/08/2017
39.92
 268,220 38.43 40.51 38.46 3,030 230 0.4
14/08/2017
38.43
 37,200 37.90 38.75 38.02 0 0 0
11/08/2017
37.90
 59,800 38.16 38.46 37.72 0 30 -0.0
10/08/2017
38.16
 141,450 38.13 38.16 37.61 48,910 1,400 6.2
09/08/2017
38.13
 132,670 38.46 38.46 37.66 20,220 0 2.6
08/08/2017
38.46
 258,590 38.16 39.48 37.87 66,180 1,000 8.5
07/08/2017
38.16
 131,030 39.04 39.34 38.16 650 0 0.1
04/08/2017
39.04
 74,390 38.60 39.48 39.04 22,510 500 2.9
03/08/2017
38.60
 211,040 38.08 38.90 38.02 50,210 140 6.6
02/08/2017
38.08
 110,240 38.16 38.43 37.55 1,010 2,200 -0.2
01/08/2017
38.16
 143,820 38.43 38.60 37.58 0 0 0
31/07/2017
38.43
 264,640 36.99 38.43 36.70 52,510 1,930 6.6
28/07/2017
36.99
 459,370 35.32 37.58 34.99 50,010 100 6.2
27/07/2017
35.32
 158,690 34.64 35.96 34.64 4,440 70 0.5
26/07/2017
34.64
 66,680 34.26 34.93 34.26 9,750 0 1.1
25/07/2017
34.26
 105,630 34.32 34.38 34.02 23,000 110 2.7
24/07/2017
34.32
 96,300 34.64 34.64 34.05 23,390 10,160 1.5
21/07/2017
34.64
 80,780 35.08 35.49 34.64 13,140 10,100 0.4
20/07/2017
35.08
 182,810 34.64 35.37 34.64 17,990 17,010 0.1
19/07/2017
34.64
 303,820 34.08 35.23 34.35 73,000 0 8.6
18/07/2017
34.08
 208,910 34.46 35.49 34.05 33,620 200 3.9
17/07/2017
34.46
 226,760 34.96 34.96 34.20 55,320 6,200 5.8
14/07/2017
34.96
 102,340 34.93 35.49 34.93 660 0 0.1
13/07/2017
34.93
 54,590 35.23 35.96 34.79 430 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |