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)
08/06/2018
23.07
 10,550 23.27 23.30 22.83 10 0 0.0
07/06/2018
23.27
 39,430 22.72 23.30 22.72 20,270 1,000 1.9
06/06/2018
22.72
 39,810 22.14 22.72 22.14 14,270 5,000 0.9
05/06/2018
22.14
 16,820 21.82 22.58 21.87 1,020 0 0.1
04/06/2018
21.82
 53,730 21.45 21.91 21.45 15,950 5,000 1.0
01/06/2018
21.45
 23,470 21.31 21.68 21.22 10 5,000 -0.5
31/05/2018
21.31
 9,540 21.31 21.31 20.55 170 0 0.0
30/05/2018
21.31
 6,170 21.17 21.68 20.99 200 0 0.0
29/05/2018
21.17
 11,860 21.17 21.17 20.99 0 0 0
28/05/2018
21.17
 91,340 21.68 21.68 20.18 5,020 50 0.4
25/05/2018
21.68
 17,830 21.45 22.33 21.34 6,400 2,500 0.4
24/05/2018
21.45
 27,270 21.89 22.23 21.45 510 0 0.0
23/05/2018
21.89
 5,010 21.89 22.12 21.45 620 100 0.0
22/05/2018
21.89
 30,830 22.26 22.26 21.45 30 0 0.0
21/05/2018
22.26
 49,110 22.14 22.37 21.80 12,630 9,490 0.3
18/05/2018
22.14
 8,460 22.35 22.35 21.80 40 0 0.0
17/05/2018
22.35
 46,870 22.05 22.83 22.05 1,870 10,530 -0.8
16/05/2018
22.05
 3,620 22.58 22.72 22.05 20 0 0.0
15/05/2018
22.58
 56,770 21.91 22.60 21.91 90 10,000 -0.9
14/05/2018
21.91
 44,830 21.87 22.37 21.68 20 0 0.0
11/05/2018
21.87
 13,730 21.91 22.14 21.57 130 600 -0.0
10/05/2018
21.91
 37,920 22.37 22.37 21.68 40 4,930 -0.5
09/05/2018
22.37
 10,530 22.49 22.65 21.91 20 470 -0.0
08/05/2018
22.49
 7,560 22.37 23.00 22.26 40 1,200 -0.1
07/05/2018
22.37
 30,270 21.87 22.60 21.82 130 5,400 -0.5
04/05/2018
21.87
 13,710 21.80 21.89 21.57 160 0 0.0
03/05/2018
21.80
 52,240 21.06 21.89 20.87 24,630 440 2.3
02/05/2018
21.06
 136,230 20.80 21.45 20.76 0 0 0
27/04/2018
20.80
 26,160 20.57 21.68 19.97 70 0 0.0
26/04/2018
20.57
 127,490 22.03 22.03 20.53 530 10 0.0
24/04/2018
22.03
 52,140 22.37 22.37 21.91 220 0 0.0
23/04/2018
22.37
 69,360 23.04 23.07 22.37 4,030 1,140 0.3
20/04/2018
23.04
 61,670 22.67 23.07 22.37 5,230 0 0.5
19/04/2018
22.67
 71,560 23.30 23.34 22.14 0 7,040 -0.7
18/04/2018
23.30
 54,430 23.53 23.53 23.04 3,200 9,420 -0.6
17/04/2018
23.53
 64,740 23.39 23.96 22.97 40 19,300 -1.9
16/04/2018
23.39
 7,500 23.46 23.96 23.30 10 4,460 -0.5
13/04/2018
23.46
 15,910 23.99 24.22 23.41 1,030 9,120 -0.8
12/04/2018
23.99
 48,250 23.53 24.68 23.34 10 16,470 -1.7
11/04/2018
23.53
 90,550 23.41 24.91 23.41 10,040 25,000 -1.5
10/04/2018
23.41
 173,590 24.68 24.68 23.41 10 98,140 -10.0
09/04/2018
24.68
 75,850 25.83 25.83 24.45 10 41,110 -4.5
06/04/2018
25.83
 116,590 25.81 26.29 25.37 0 45,370 -5.1
05/04/2018
25.81
 170,060 24.91 26.27 24.73 2,000 128,220 -13.7
04/04/2018
24.91
 22,720 24.84 25.14 24.68 200 2,870 -0.3
03/04/2018
24.84
 37,210 24.91 25.14 24.56 2,110 17,490 -1.7
02/04/2018
24.91
 34,340 25.35 25.35 24.43 10 4,930 -0.5
30/03/2018
25.35
 57,570 24.22 25.35 24.15 470 8,530 -0.9
29/03/2018
24.22
 42,410 24.20 24.22 23.99 20,000 6,000 1.5
28/03/2018
24.20
 46,160 24.20 24.22 24.10 40 6,000 -0.6
27/03/2018
24.20
 21,130 24.13 24.22 23.99 0 3,000 -0.3
26/03/2018
24.13
 29,440 23.99 24.43 23.53 30 8,020 -0.8
23/03/2018
23.99
 28,760 24.33 24.33 23.92 0 4,000 -0.4
22/03/2018
24.33
 22,810 24.20 24.56 24.22 16,300 4,000 1.3
21/03/2018
24.20
 73,190 24.24 24.52 24.10 38,500 48,500 -1.1
20/03/2018
24.24
 49,380 24.79 24.86 24.24 500 500 -0
19/03/2018
24.79
 63,510 24.89 25.37 24.68 340 0 0.0
16/03/2018
24.89
 37,390 24.56 25.37 24.47 30 0 0.0
15/03/2018
24.56
 52,650 25.72 25.72 24.56 210 0 0.0
14/03/2018: Quyền mua cổ phiếu: 5/1 Giá: 35 (Volume + 20%, Ratio=0.20)
14/03/2018
25.72
 19,260 25.47 26.29 24.91 690 0 0.1
13/03/2018
25.47
 84,910 25.57 25.67 25.22 0 1,050 -0.1
12/03/2018
25.57
 78,160 25.37 25.67 25.37 0 2,850 -0.4
09/03/2018
25.37
 36,820 25.12 25.47 25.16 1,400 0 0.2
08/03/2018
25.12
 32,090 24.94 25.26 24.96 10 3,610 -0.4
07/03/2018
24.94
 33,310 24.90 25.37 24.90 0 0 0
06/03/2018
24.90
 19,540 24.86 25.02 24.76 10 3,360 -0.4
05/03/2018
24.86
 44,550 25.06 25.16 24.76 190 2,410 -0.3
02/03/2018
25.06
 46,940 25.26 25.26 24.82 1,260 3,000 -0.2
01/03/2018
25.26
 26,120 25.47 25.47 25.26 2,000 100 0.2
28/02/2018
25.47
 47,950 25.37 25.87 25.37 160 0 0.0
27/02/2018
25.37
 71,740 24.66 25.37 24.68 20 1,800 -0.2
26/02/2018
24.66
 63,190 25.57 25.57 24.57 510 500 0.0
23/02/2018
25.57
 80,230 25.95 25.95 24.96 0 1,000 -0.1
22/02/2018
25.95
 31,020 26.12 26.18 25.57 2,090 1,820 0.0
21/02/2018
26.12
 13,460 26.36 26.38 26.08 1,190 760 0.1
13/02/2018
26.36
 41,270 25.97 26.58 25.97 330 2,260 -0.2
12/02/2018
25.97
 14,850 25.55 25.97 25.57 10 500 -0.1
09/02/2018
25.55
 117,150 24.86 25.55 23.95 60 1,150 -0.1
08/02/2018
24.86
 80,590 25.06 25.57 24.49 30,060 0 3.7
07/02/2018
25.06
 72,760 24.55 25.57 24.78 8,460 0 1.1
06/02/2018
24.55
 166,760 25.77 25.77 24.05 19,660 480 2.3
05/02/2018
25.77
 60,950 26.18 26.38 25.57 18,930 80 2.4
02/02/2018
26.18
 55,560 25.81 26.18 25.57 24,140 0 3.1
01/02/2018
25.81
 55,810 25.83 26.36 25.79 40 27,210 -3.5
31/01/2018
25.83
 164,920 26.22 26.79 25.77 460 53,100 -6.8
30/01/2018
26.22
 57,910 25.97 26.58 25.61 10 350 -0.0
29/01/2018
25.97
 130,370 26.38 26.79 25.77 2,690 0 0.3
26/01/2018
26.38
 108,560 26.93 26.99 26.08 2,000 1,190 0.1
25/01/2018
26.93
 276,960 28.00 28.00 26.79 30,650 12,720 2.4
22/01/2018
28.00
 131,170 28.39 28.41 27.60 3,960 3,650 0.0
19/01/2018
28.39
 163,820 27.90 28.61 27.86 2,330 5,140 -0.4
18/01/2018
27.90
 99,720 27.90 28.00 27.70 2,900 0 0.4
17/01/2018
27.90
 121,330 28.41 28.55 27.90 640 600 0.0
16/01/2018
28.41
 112,740 28.04 28.61 27.92 4,700 0 0.7
15/01/2018
28.04
 81,030 27.80 28.21 27.70 300 24,400 -3.3
12/01/2018
27.80
 108,360 28.41 28.41 27.80 400 2,400 -0.3
11/01/2018
28.41
 90,640 28.41 28.51 28.21 0 1,210 -0.2
10/01/2018
28.41
 166,690 28.00 28.71 28.00 100 600 -0.1
09/01/2018
28.00
 106,510 28.21 28.31 27.90 300 1,000 -0.1
08/01/2018
28.21
 294,890 27.19 28.41 26.99 2,400 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |