CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
33.25
 70,850 33.48 33.56 32.79 1,650 0 0.2
30/08/2017
33.48
 38,950 33.07 33.48 32.79 1,000 520 0.1
29/08/2017
33.07
 50,470 32.59 33.30 32.53 5,970 100 0.8
28/08/2017
32.59
 72,800 32.53 33.30 32.48 10 0 0.0
25/08/2017
32.53
 107,940 33.25 33.53 32.53 430 7,320 -0.9
24/08/2017
33.25
 53,180 33.53 33.69 33.05 0 400 -0.1
23/08/2017
33.53
 127,540 33.05 33.56 32.66 10 1,940 -0.2
22/08/2017
33.05
 114,880 33.56 33.81 33.05 0 0 0
21/08/2017
33.56
 119,690 34.20 34.20 33.56 50 19,880 -2.6
18/08/2017
34.20
 47,770 34.71 34.71 34.10 1,670 0 0.2
17/08/2017
34.71
 50,890 34.84 34.87 34.58 800 0 0.1
16/08/2017
34.84
 120,830 34.84 35.48 34.58 6,440 1,500 0.7
15/08/2017
34.84
 268,220 33.53 35.35 33.56 3,030 230 0.4
14/08/2017
33.53
 37,200 33.07 33.81 33.17 0 0 0
11/08/2017
33.07
 59,800 33.30 33.56 32.92 0 30 -0.0
10/08/2017
33.30
 141,450 33.28 33.30 32.82 48,910 1,400 6.2
09/08/2017
33.28
 132,670 33.56 33.56 32.87 20,220 0 2.6
08/08/2017
33.56
 258,590 33.30 34.46 33.05 66,180 1,000 8.5
07/08/2017
33.30
 131,030 34.07 34.33 33.30 650 0 0.1
04/08/2017
34.07
 74,390 33.69 34.46 34.07 22,510 500 2.9
03/08/2017
33.69
 211,040 33.23 33.94 33.17 50,210 140 6.6
02/08/2017
33.23
 110,240 33.30 33.53 32.76 1,010 2,200 -0.2
01/08/2017
33.30
 143,820 33.53 33.69 32.79 0 0 0
31/07/2017
33.53
 264,640 32.28 33.53 32.02 52,510 1,930 6.6
28/07/2017
32.28
 459,370 30.82 32.79 30.54 50,010 100 6.2
27/07/2017
30.82
 158,690 30.23 31.38 30.23 4,440 70 0.5
26/07/2017
30.23
 66,680 29.90 30.48 29.90 9,750 0 1.1
25/07/2017
29.90
 105,630 29.95 30.00 29.69 23,000 110 2.7
24/07/2017
29.95
 96,300 30.23 30.23 29.72 23,390 10,160 1.5
21/07/2017
30.23
 80,780 30.61 30.97 30.23 13,140 10,100 0.4
20/07/2017
30.61
 182,810 30.23 30.87 30.23 17,990 17,010 0.1
19/07/2017
30.23
 303,820 29.74 30.74 29.97 73,000 0 8.6
18/07/2017
29.74
 208,910 30.07 30.97 29.72 33,620 200 3.9
17/07/2017
30.07
 226,760 30.51 30.51 29.84 55,320 6,200 5.8
14/07/2017
30.51
 102,340 30.48 30.97 30.48 660 0 0.1
13/07/2017
30.48
 54,590 30.74 31.38 30.36 430 0 0.1
12/07/2017
30.74
 286,130 28.79 30.74 28.79 51,200 610 5.8
11/07/2017
28.79
 25,020 28.95 28.95 28.56 8,240 280 0.9
10/07/2017
28.95
 57,670 28.69 29.13 28.82 12,050 0 1.4
07/07/2017
28.69
 56,470 28.36 28.95 28.36 13,680 1,740 1.3
06/07/2017
28.36
 63,360 28.28 28.95 28.31 10 6,550 -0.7
05/07/2017
28.28
 69,940 28.28 28.69 28.26 46,180 1,740 4.9
04/07/2017
28.28
 19,840 28.18 28.41 27.97 890 200 0.1
03/07/2017
28.18
 16,040 28.56 28.95 28.05 200 0 0.0
30/06/2017
28.56
 5,740 28.56 28.69 28.44 1,200 0 0.1
29/06/2017
28.56
 26,560 28.18 28.85 28.56 13,140 500 1.4
28/06/2017
28.18
 34,550 28.05 28.44 28.05 9,520 0 1.0
27/06/2017
28.05
 39,540 28.69 28.95 27.92 1,330 20,000 -2.0
26/06/2017
28.69
 21,430 28.85 29.18 28.69 1,340 0 0.2
23/06/2017
28.85
 35,060 28.56 29.08 28.56 18,270 0 2.1
22/06/2017
28.56
 22,020 29.08 29.20 28.56 1,310 0 0.1
21/06/2017
29.08
 45,320 28.95 29.20 28.95 24,220 0 2.7
20/06/2017
28.95
 26,790 28.82 29.41 28.82 11,420 0 1.3
19/06/2017
28.82
 45,730 27.92 28.90 28.08 26,690 0 3.0
16/06/2017
27.92
 42,150 28.31 28.31 27.69 20,860 1,400 2.1
15/06/2017
28.31
 24,410 27.79 28.56 27.74 19,030 0 2.1
14/06/2017
27.79
 24,440 27.79 28.31 27.67 3,010 0 0.3
13/06/2017
27.79
 10,100 27.56 28.05 27.49 5,010 0 0.5
12/06/2017
27.56
 15,540 27.92 28.05 27.54 540 210 0.0
09/06/2017
27.92
 9,260 27.92 28.41 27.79 20 300 -0.0
08/06/2017
27.92
 17,710 28.15 28.61 27.92 30 610 -0.1
07/06/2017
28.15
 32,490 27.69 28.15 27.31 9,450 500 1.0
06/06/2017
27.69
 45,870 28.20 28.54 27.69 1,830 0 0.2
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
05/06/2017
28.20
 71,600 28.61 29.08 27.28 1,520 1,200 0.0
02/06/2017
28.61
 30,790 28.39 28.71 28.39 570 0 0.1
01/06/2017
28.39
 48,830 28.50 28.82 28.33 500 0 0.1
31/05/2017
28.50
 35,650 28.61 28.82 28.39 840 0 0.1
30/05/2017
28.61
 38,540 29.16 29.18 28.50 500 0 0.1
29/05/2017
29.16
 27,130 28.82 29.24 28.82 2,700 0 0.4
26/05/2017
28.82
 18,410 28.63 28.92 28.61 40 2,770 -0.4
25/05/2017
28.63
 81,710 28.50 28.92 28.61 27,320 0 3.7
24/05/2017
28.50
 45,410 28.16 28.63 28.08 2,610 300 0.3
23/05/2017
28.16
 35,610 27.63 28.39 27.36 2,450 0 0.3
22/05/2017
27.63
 29,410 27.65 27.78 27.33 50 0 0.0
19/05/2017
27.65
 19,260 27.55 28.08 27.55 2,000 400 0.2
18/05/2017
27.55
 56,080 28.08 28.35 27.55 30,310 0 4.0
17/05/2017
28.08
 89,370 26.91 28.16 26.91 27,970 0 3.7
16/05/2017
26.91
 29,870 26.97 27.02 26.70 3,530 0 0.4
15/05/2017
26.97
 26,310 26.49 27.02 26.59 2,490 10 0.3
12/05/2017
26.49
 16,460 26.70 26.70 26.28 0 0 0
11/05/2017
26.70
 19,090 26.57 26.91 26.57 10 0 0.0
10/05/2017
26.57
 28,500 26.19 26.57 26.19 20 0 0.0
09/05/2017
26.19
 28,700 26.28 26.49 26.06 870 0 0.1
08/05/2017
26.28
 28,920 26.53 26.70 26.28 1,660 1,240 0.1
05/05/2017
26.53
 24,920 26.97 27.04 26.51 2,640 0 0.3
04/05/2017
26.97
 18,210 27.08 27.27 26.97 90 0 0.0
03/05/2017
27.08
 21,740 26.91 27.31 26.74 910 0 0.1
28/04/2017
26.91
 38,700 26.38 27.31 26.28 230 100 0.0
27/04/2017
26.38
 24,400 25.85 26.38 25.85 1,200 0 0.1
26/04/2017
25.85
 12,020 25.79 26.00 25.64 10 0 0.0
25/04/2017
25.79
 48,760 26.00 26.06 25.53 6,800 0 0.8
24/04/2017
26.00
 40,130 26.36 26.38 25.85 5,190 0 0.6
21/04/2017
26.36
 22,210 26.28 26.66 26.28 5,660 1,500 0.5
20/04/2017
26.28
 80,660 26.70 26.72 26.02 3,310 0 0.4
19/04/2017
26.70
 17,000 26.44 26.87 26.64 0 0 0
18/04/2017
26.44
 33,930 25.98 26.49 25.98 20 10 0.0
17/04/2017
25.98
 68,360 27.02 27.61 25.96 10 0 0.0
14/04/2017
27.02
 78,750 27.46 27.76 26.95 660 0 0.1
13/04/2017
27.46
 26,030 27.46 27.89 27.33 0 300 -0.0
12/04/2017
27.46
 227,860 28.18 28.39 27.46 620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |