CTCP Phú Tài (ptb)

51.20
-0.30
(-0.58%)
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
(2026-02-23) 		-4.10 -7.39% 3,358,600 307,400 17.9
48
57.90
51.50
2 tháng
(2026-01-16) 		-0.40 -0.77% 7,629,800 618,500 34.0
48
57.90
51.50
3 tháng
(2025-12-17) 		7 15.77% 10,293,800 1,178,000 61.1
43.55
57.90
51.50
6 tháng
(2025-09-18) 		6.20 13.71% 17,340,600 1,323,200 68.7
40.88
57.90
51.50
12 tháng
(2025-03-24) 		2.61 5.35% 41,390,600 -4,325,088 -211.8
40.73
57.90
51.50
24 tháng
(2024-03-27) 		-2.59 -4.79% 91,699,100 -5,745,339 -290.0
40.73
63.05
51.50
36 tháng
(2023-04-03) 		17.68 52.43% 189,175,300 397,463 56.5
32.14
63.05
51.50
60 tháng
(2021-04-12) 		9.59 22.93% 309,706,600 -2,947,729 -112.0
27.07
69.22
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
35.86
 59,590 36.12 36.12 35.74 0 0 0
11/10/2017
36.12
 69,500 36.09 36.35 35.86 0 1,700 -0.2
10/10/2017
36.09
 73,130 36.12 36.25 35.79 1,200 600 0.1
09/10/2017
36.12
 196,030 36.38 36.38 35.61 550 500 0.0
06/10/2017
36.38
 130,480 36.68 36.89 36.12 400 2,590 -0.3
05/10/2017
36.68
 79,950 36.68 36.76 36.63 0 70 -0.0
04/10/2017
36.68
 118,280 36.63 37.15 36.58 50 10,730 -1.5
03/10/2017
36.63
 221,510 36.07 36.89 35.89 0 11,130 -1.6
02/10/2017
36.07
 112,390 36.04 36.25 35.74 280 11,480 -1.6
29/09/2017
36.04
 36,020 35.86 36.04 35.51 20 0 0.0
28/09/2017
35.86
 61,310 35.61 36.27 35.61 100 0 0.0
27/09/2017
35.61
 128,530 35.61 35.81 35.51 8,430 33,980 -3.6
26/09/2017
35.61
 207,730 36.38 36.38 35.61 620 0 0.1
25/09/2017
36.38
 140,550 36.38 36.61 36.25 0 28,150 -4.0
22/09/2017
36.38
 324,860 37.09 37.66 36.38 2,600 0 0.4
21/09/2017
37.09
 124,460 36.61 37.15 36.61 0 30 -0.0
20/09/2017
36.61
 108,670 36.50 36.63 36.12 450 510 -0.0
19/09/2017
36.50
 102,340 36.50 36.81 36.50 30 1,000 -0.1
18/09/2017
36.50
 207,080 35.71 36.50 35.61 0 4,400 -0.6
15/09/2017
35.71
 50,580 35.35 35.74 35.10 2,660 2,960 -0.0
14/09/2017
35.35
 65,850 35.86 35.99 35.35 0 900 -0.1
13/09/2017
35.86
 288,090 35.20 36.12 35.48 0 4,000 -0.6
12/09/2017
35.20
 145,270 34.71 35.22 34.38 50 2,100 -0.3
11/09/2017
34.71
 154,080 34.20 35.33 33.81 600 2,000 -0.2
08/09/2017
34.20
 59,370 34.33 34.58 34.20 16,930 0 2.3
07/09/2017
34.33
 142,140 33.56 34.58 33.43 2,850 3,100 -0.0
06/09/2017
33.56
 69,640 33.02 33.81 32.79 3,900 4,150 -0.0
05/09/2017
33.02
 22,620 33.30 33.30 32.92 7,200 0 0.9
01/09/2017
33.30
 15,230 33.25 33.43 32.84 1,130 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |