CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
21.97
 62,260 21.94 22.18 21.94 10 27,030 -1.7
24/07/2018
21.94
 30,990 22.15 22.15 21.34 20 5,000 -0.3
23/07/2018
22.15
 84,030 22.39 22.92 22.11 210 0 0.0
20/07/2018
22.39
 163,670 23.34 23.34 21.76 1,540 1,280 0.0
19/07/2018
23.34
 102,290 22.15 23.69 23.09 4,400 13,100 -0.6
18/07/2018
22.15
 38,370 20.78 22.15 20.99 40 0 0.0
17/07/2018
20.78
 88,260 19.45 20.78 19.45 260 10,480 -0.6
16/07/2018
19.45
 29,390 19.38 19.45 19.31 0 10,000 -0.6
13/07/2018
19.38
 37,540 19.38 19.42 19.35 0 80 -0.0
12/07/2018
19.38
 31,620 19.21 19.42 19.07 6,020 2,140 0.2
11/07/2018
19.21
 72,400 19.38 19.38 19.00 13,820 5,000 0.5
10/07/2018
19.38
 16,890 19.38 19.42 19.17 3,610 0 0.2
09/07/2018
19.38
 187,290 19.21 19.42 19.00 20 111,920 -6.2
06/07/2018
19.21
 140,850 19.17 19.31 18.89 23,850 100,500 -4.2
05/07/2018
19.17
 134,220 19.24 19.49 19.07 10,000 8,000 0.1
04/07/2018
19.24
 72,510 19.56 19.56 18.93 2,230 50 0.1
03/07/2018
19.56
 49,590 19.56 19.59 18.93 13,220 0 0.7
02/07/2018
19.56
 104,130 19.59 19.59 18.72 20,140 0 1.1
29/06/2018
19.59
 40,360 19.56 19.94 18.54 2,420 5,030 -0.1
28/06/2018
19.56
 165,220 20.29 20.64 18.89 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
20.29
 44,470 20.76 21.66 20.29 1,050 11,680 -0.6
26/06/2018
20.76
 80,650 21.34 21.57 20.76 100 23,830 -2.1
25/06/2018
21.34
 171,720 20.76 21.45 20.76 3,100 61,180 -5.3
22/06/2018
20.76
 36,570 20.76 20.87 20.62 10 120 -0.0
21/06/2018
20.76
 59,960 21.22 21.45 20.55 10 39,050 -3.5
20/06/2018
21.22
 32,960 21.22 21.45 20.76 1,240 3,020 -0.2
19/06/2018
21.22
 18,350 22.47 22.47 21.22 2,010 180 0.2
18/06/2018
22.47
 66,420 22.63 22.65 21.57 36,000 56,450 -2.0
15/06/2018
22.63
 17,250 22.77 22.77 22.53 40 2,180 -0.2
14/06/2018
22.77
 37,090 22.77 23.02 22.42 40 0 0.0
13/06/2018
22.77
 15,710 22.72 23.04 22.77 0 7,500 -0.7
12/06/2018
22.72
 48,600 23.07 23.30 22.37 10 320 -0.0
11/06/2018
23.07
 36,430 23.07 23.07 22.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |