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)
05/01/2018
27.19
 107,050 27.60 27.80 27.19 370 1,660 -0.2
04/01/2018
27.60
 180,570 26.60 27.62 26.38 110 820 -0.1
03/01/2018
26.60
 83,100 26.69 26.79 26.58 200 0 0.0
02/01/2018
26.69
 33,130 26.69 26.75 26.52 750 100 0.1
29/12/2017
26.69
 22,310 26.69 26.69 26.50 350 0 0.0
28/12/2017
26.69
 59,870 26.75 26.75 26.42 3,470 5,400 -0.3
27/12/2017
26.75
 51,860 26.75 26.79 26.48 300 4,630 -0.6
26/12/2017
26.75
 52,670 26.75 26.95 26.69 0 0 0
25/12/2017
26.75
 39,810 26.71 27.07 26.71 0 240 -0.0
22/12/2017
26.71
 36,520 27.03 27.15 26.71 0 0 0
21/12/2017
27.03
 54,220 26.79 27.40 26.58 0 0 0
20/12/2017
26.79
 25,610 26.77 27.29 26.75 0 0 0
19/12/2017
26.77
 28,580 27.19 27.38 25.97 90 30 0.0
18/12/2017
27.19
 32,510 27.29 27.60 27.01 0 120 -0.0
15/12/2017
27.29
 76,910 26.56 27.48 26.38 27,100 0 3.7
14/12/2017
26.56
 16,240 26.18 26.56 26.24 0 1,000 -0.1
13/12/2017
26.18
 55,740 26.18 26.36 26.18 20,000 0 2.6
12/12/2017
26.18
 122,300 26.48 26.56 25.67 48,100 36,000 1.6
11/12/2017
26.48
 107,210 26.89 26.97 26.48 9,000 0 1.2
08/12/2017
26.89
 126,420 26.99 26.99 26.79 46,740 10 6.2
07/12/2017
26.99
 68,310 27.29 27.31 26.93 11,640 0 1.6
06/12/2017
27.29
 48,520 27.29 27.50 26.99 0 4,990 -0.7
05/12/2017
27.29
 135,260 27.50 27.70 27.29 28,390 17,410 1.5
04/12/2017
27.50
 236,710 26.79 27.70 26.89 10,200 45,790 -4.8
01/12/2017
26.79
 84,190 26.58 26.79 26.48 60,190 26,700 4.4
30/11/2017
26.58
 50,340 26.64 26.99 26.58 750 5,410 -0.6
29/11/2017
26.64
 59,640 26.50 26.79 26.58 0 100 -0.0
28/11/2017
26.50
 66,250 26.58 26.75 26.38 21,010 400 2.7
27/11/2017
26.58
 65,470 26.85 26.85 26.58 16,260 4,880 1.5
24/11/2017
26.85
 34,640 26.79 26.85 26.40 170 1,420 -0.2
23/11/2017
26.79
 64,180 26.79 26.97 26.58 23,420 0 3.1
22/11/2017
26.79
 72,580 26.48 26.79 26.28 30,000 0 3.9
21/11/2017
26.48
 94,520 26.97 27.60 26.48 3,600 660 0.4
20/11/2017
26.97
 114,550 26.71 26.99 25.97 200 2,000 -0.2
17/11/2017
26.71
 70,030 26.69 26.77 26.30 11,880 130 1.5
16/11/2017
26.69
 97,560 26.79 26.79 26.40 30,100 0 3.9
15/11/2017
26.79
 34,630 26.79 27.09 26.73 570 0 0.1
14/11/2017
26.79
 89,530 26.28 26.89 26.38 1,780 2,000 -0.0
13/11/2017
26.28
 64,120 25.97 26.28 25.59 25,100 2,560 2.9
10/11/2017
25.97
 83,020 25.43 26.26 25.43 51,100 0 6.5
09/11/2017
25.43
 93,260 25.91 25.97 25.26 8,010 4,910 0.4
08/11/2017
25.91
 54,800 25.97 26.26 25.91 16,380 14,140 0.3
07/11/2017
25.97
 81,140 26.26 26.30 25.95 32,150 100 4.1
06/11/2017
26.26
 126,000 25.37 26.26 25.37 0 0 0
03/11/2017
25.37
 75,810 24.88 25.37 24.76 50,020 0 6.2
02/11/2017
24.88
 121,570 25.47 25.47 24.88 31,600 100 3.9
01/11/2017
25.47
 75,360 24.82 25.47 24.96 30,000 5,380 3.1
31/10/2017
24.82
 119,830 25.45 25.57 24.82 0 5,000 -0.6
30/10/2017
25.45
 133,000 24.64 25.73 24.76 70 6,100 -0.8
27/10/2017
24.64
 78,880 24.94 24.96 24.49 300 150 0.0
26/10/2017
24.94
 256,700 25.37 25.63 24.25 1,670 34,220 -4.0
25/10/2017
25.37
 190,010 25.97 26.18 25.16 11,780 0 1.5
24/10/2017
25.97
 83,440 25.95 26.22 25.57 970 2,500 -0.2
23/10/2017
25.95
 361,960 27.17 27.17 25.75 2,950 0 0.4
20/10/2017
27.17
 76,450 26.99 27.27 26.77 450 1,000 -0.1
19/10/2017
26.99
 290,780 27.40 27.76 26.79 400 1,930 -0.2
18/10/2017
27.40
 152,710 27.92 28.19 27.40 10 150 -0.0
17/10/2017
27.92
 170,580 27.92 28.15 27.40 1,400 18,290 -2.3
16/10/2017
27.92
 160,710 28.13 28.13 27.60 1,200 2,800 -0.2
13/10/2017
28.13
 187,980 28.41 28.41 27.90 0 500 -0.1
12/10/2017
28.41
 59,590 28.61 28.61 28.31 0 0 0
11/10/2017
28.61
 69,500 28.59 28.80 28.41 0 1,700 -0.2
10/10/2017
28.59
 73,130 28.61 28.71 28.35 1,200 600 0.1
09/10/2017
28.61
 196,030 28.82 28.82 28.21 550 500 0.0
06/10/2017
28.82
 130,480 29.06 29.22 28.61 400 2,590 -0.3
05/10/2017
29.06
 79,950 29.06 29.12 29.02 0 70 -0.0
04/10/2017
29.06
 118,280 29.02 29.42 28.98 50 10,730 -1.5
03/10/2017
29.02
 221,510 28.57 29.22 28.43 0 11,130 -1.6
02/10/2017
28.57
 112,390 28.55 28.71 28.31 280 11,480 -1.6
29/09/2017
28.55
 36,020 28.41 28.55 28.13 20 0 0.0
28/09/2017
28.41
 61,310 28.21 28.73 28.21 100 0 0.0
27/09/2017
28.21
 128,530 28.21 28.37 28.13 8,430 33,980 -3.6
26/09/2017
28.21
 207,730 28.82 28.82 28.21 620 0 0.1
25/09/2017
28.82
 140,550 28.82 29.00 28.71 0 28,150 -4.0
22/09/2017
28.82
 324,860 29.38 29.83 28.82 2,600 0 0.4
21/09/2017
29.38
 124,460 29.00 29.42 29.00 0 30 -0.0
20/09/2017
29.00
 108,670 28.92 29.02 28.61 450 510 -0.0
19/09/2017
28.92
 102,340 28.92 29.16 28.92 30 1,000 -0.1
18/09/2017
28.92
 207,080 28.29 28.92 28.21 0 4,400 -0.6
15/09/2017
28.29
 50,580 28.00 28.31 27.80 2,660 2,960 -0.0
14/09/2017
28.00
 65,850 28.41 28.51 28.00 0 900 -0.1
13/09/2017
28.41
 288,090 27.88 28.61 28.11 0 4,000 -0.6
12/09/2017
27.88
 145,270 27.50 27.90 27.23 50 2,100 -0.3
11/09/2017
27.50
 154,080 27.09 27.98 26.79 600 2,000 -0.2
08/09/2017
27.09
 59,370 27.19 27.40 27.09 16,930 0 2.3
07/09/2017
27.19
 142,140 26.58 27.40 26.48 2,850 3,100 -0.0
06/09/2017
26.58
 69,640 26.16 26.79 25.97 3,900 4,150 -0.0
05/09/2017
26.16
 22,620 26.38 26.38 26.08 7,200 0 0.9
01/09/2017
26.38
 15,230 26.34 26.48 26.02 1,130 0 0.1
31/08/2017
26.34
 70,850 26.52 26.58 25.97 1,650 0 0.2
30/08/2017
26.52
 38,950 26.20 26.52 25.97 1,000 520 0.1
29/08/2017
26.20
 50,470 25.81 26.38 25.77 5,970 100 0.8
28/08/2017
25.81
 72,800 25.77 26.38 25.73 10 0 0.0
25/08/2017
25.77
 107,940 26.34 26.56 25.77 430 7,320 -0.9
24/08/2017
26.34
 53,180 26.56 26.69 26.18 0 400 -0.1
23/08/2017
26.56
 127,540 26.18 26.58 25.87 10 1,940 -0.2
22/08/2017
26.18
 114,880 26.58 26.79 26.18 0 0 0
21/08/2017
26.58
 119,690 27.09 27.09 26.58 50 19,880 -2.6
18/08/2017
27.09
 47,770 27.50 27.50 27.01 1,670 0 0.2
17/08/2017
27.50
 50,890 27.60 27.62 27.40 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |