CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
35.23
 286,130 33.00 35.23 33.00 51,200 610 5.8
11/07/2017
33.00
 25,020 33.17 33.17 32.73 8,240 280 0.9
10/07/2017
33.17
 57,670 32.88 33.38 33.03 12,050 0 1.4
07/07/2017
32.88
 56,470 32.50 33.17 32.50 13,680 1,740 1.3
06/07/2017
32.50
 63,360 32.41 33.17 32.44 10 6,550 -0.7
05/07/2017
32.41
 69,940 32.41 32.88 32.38 46,180 1,740 4.9
04/07/2017
32.41
 19,840 32.29 32.56 32.06 890 200 0.1
03/07/2017
32.29
 16,040 32.73 33.17 32.15 200 0 0.0
30/06/2017
32.73
 5,740 32.73 32.88 32.59 1,200 0 0.1
29/06/2017
32.73
 26,560 32.29 33.06 32.73 13,140 500 1.4
28/06/2017
32.29
 34,550 32.15 32.59 32.15 9,520 0 1.0
27/06/2017
32.15
 39,540 32.88 33.17 32.00 1,330 20,000 -2.0
26/06/2017
32.88
 21,430 33.06 33.44 32.88 1,340 0 0.2
23/06/2017
33.06
 35,060 32.73 33.32 32.73 18,270 0 2.1
22/06/2017
32.73
 22,020 33.32 33.47 32.73 1,310 0 0.1
21/06/2017
33.32
 45,320 33.17 33.47 33.17 24,220 0 2.7
20/06/2017
33.17
 26,790 33.03 33.70 33.03 11,420 0 1.3
19/06/2017
33.03
 45,730 32.00 33.11 32.17 26,690 0 3.0
16/06/2017
32.00
 42,150 32.44 32.44 31.73 20,860 1,400 2.1
15/06/2017
32.44
 24,410 31.85 32.73 31.79 19,030 0 2.1
14/06/2017
31.85
 24,440 31.85 32.44 31.71 3,010 0 0.3
13/06/2017
31.85
 10,100 31.59 32.15 31.50 5,010 0 0.5
12/06/2017
31.59
 15,540 32.00 32.15 31.56 540 210 0.0
09/06/2017
32.00
 9,260 32.00 32.56 31.85 20 300 -0.0
08/06/2017
32.00
 17,710 32.26 32.79 32.00 30 610 -0.1
07/06/2017
32.26
 32,490 31.73 32.26 31.29 9,450 500 1.0
06/06/2017
31.73
 45,870 32.32 32.70 31.73 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
32.32
 71,600 32.78 33.32 31.26 1,520 1,200 0.0
02/06/2017
32.78
 30,790 32.54 32.90 32.54 570 0 0.1
01/06/2017
32.54
 48,830 32.66 33.02 32.47 500 0 0.1
31/05/2017
32.66
 35,650 32.78 33.02 32.54 840 0 0.1
30/05/2017
32.78
 38,540 33.41 33.44 32.66 500 0 0.1
29/05/2017
33.41
 27,130 33.02 33.51 33.02 2,700 0 0.4
26/05/2017
33.02
 18,410 32.81 33.15 32.78 40 2,770 -0.4
25/05/2017
32.81
 81,710 32.66 33.15 32.78 27,320 0 3.7
24/05/2017
32.66
 45,410 32.27 32.81 32.17 2,610 300 0.3
23/05/2017
32.27
 35,610 31.66 32.54 31.35 2,450 0 0.3
22/05/2017
31.66
 29,410 31.69 31.83 31.32 50 0 0.0
19/05/2017
31.69
 19,260 31.57 32.17 31.57 2,000 400 0.2
18/05/2017
31.57
 56,080 32.17 32.49 31.57 30,310 0 4.0
17/05/2017
32.17
 89,370 30.84 32.27 30.84 27,970 0 3.7
16/05/2017
30.84
 29,870 30.91 30.96 30.60 3,530 0 0.4
15/05/2017
30.91
 26,310 30.35 30.96 30.47 2,490 10 0.3
12/05/2017
30.35
 16,460 30.60 30.60 30.11 0 0 0
11/05/2017
30.60
 19,090 30.45 30.84 30.45 10 0 0.0
10/05/2017
30.45
 28,500 30.01 30.45 30.01 20 0 0.0
09/05/2017
30.01
 28,700 30.11 30.35 29.87 870 0 0.1
08/05/2017
30.11
 28,920 30.40 30.60 30.11 1,660 1,240 0.1
05/05/2017
30.40
 24,920 30.91 30.98 30.38 2,640 0 0.3
04/05/2017
30.91
 18,210 31.03 31.25 30.91 90 0 0.0
03/05/2017
31.03
 21,740 30.84 31.30 30.64 910 0 0.1
28/04/2017
30.84
 38,700 30.23 31.30 30.11 230 100 0.0
27/04/2017
30.23
 24,400 29.62 30.23 29.62 1,200 0 0.1
26/04/2017
29.62
 12,020 29.55 29.79 29.38 10 0 0.0
25/04/2017
29.55
 48,760 29.79 29.87 29.26 6,800 0 0.8
24/04/2017
29.79
 40,130 30.21 30.23 29.62 5,190 0 0.6
21/04/2017
30.21
 22,210 30.11 30.55 30.11 5,660 1,500 0.5
20/04/2017
30.11
 80,660 30.60 30.62 29.82 3,310 0 0.4
19/04/2017
30.60
 17,000 30.30 30.79 30.52 0 0 0
18/04/2017
30.30
 33,930 29.77 30.35 29.77 20 10 0.0
17/04/2017
29.77
 68,360 30.96 31.64 29.75 10 0 0.0
14/04/2017
30.96
 78,750 31.47 31.81 30.89 660 0 0.1
13/04/2017
31.47
 26,030 31.47 31.96 31.32 0 300 -0.0
12/04/2017
31.47
 227,860 32.30 32.54 31.47 620 0 0.1
11/04/2017
32.30
 25,030 32.08 32.30 32.05 610 2,730 -0.3
10/04/2017
32.08
 35,730 32.78 32.78 31.83 10 0 0.0
07/04/2017
32.78
 94,440 32.59 32.78 32.05 69,770 0 9.3
05/04/2017
32.59
 34,030 32.59 32.59 31.81 1,760 0 0.2
04/04/2017
32.59
 47,090 33.22 33.22 32.59 1,960 100 0.3
03/04/2017
33.22
 15,900 33.27 33.66 32.78 1,110 0 0.2
31/03/2017
33.27
 42,590 32.78 33.51 32.78 16,550 110 2.2
30/03/2017
32.78
 93,390 32.15 33.02 32.17 49,510 0 6.7
29/03/2017
32.15
 27,060 32.00 32.47 31.96 2,770 750 0.3
28/03/2017
32.00
 29,610 32.05 32.20 31.81 220 170 0.0
27/03/2017
32.05
 34,850 31.64 32.68 31.86 910 890 0.0
24/03/2017
31.64
 36,900 31.40 31.98 31.32 1,040 1,180 -0.0
23/03/2017
31.40
 153,160 32.34 32.34 31.32 1,990 100 0.2
22/03/2017
32.34
 67,620 32.68 32.76 32.30 260 0 0.0
21/03/2017
32.68
 47,490 32.64 33.51 32.54 4,970 100 0.7
20/03/2017
32.64
 370,120 34.29 34.29 31.91 7,320 100 1.0
17/03/2017
34.29
 69,160 34.60 34.60 34.21 1,500 0 0.2
16/03/2017
34.60
 23,030 34.60 34.82 34.38 250 0 0.0
15/03/2017
34.60
 72,820 34.60 34.85 34.24 490 0 0.1
14/03/2017
34.60
 211,040 33.51 34.60 33.46 380 0 0.1
13/03/2017
33.51
 33,450 33.63 33.68 33.39 0 0 0
10/03/2017
33.63
 35,280 33.75 33.87 33.63 2,250 0 0.3
09/03/2017
33.75
 8,840 33.75 33.75 33.53 0 0 0
08/03/2017
33.75
 52,110 33.27 33.95 33.17 30 0 0.0
07/03/2017
33.27
 22,950 33.51 33.51 33.15 610 0 0.1
06/03/2017
33.51
 27,800 33.68 33.70 33.51 930 0 0.1
03/03/2017
33.68
 9,100 33.63 33.75 33.05 30 90 -0.0
02/03/2017
33.63
 33,300 33.61 33.80 33.51 8,200 0 1.1
01/03/2017
33.61
 46,500 33.39 33.95 33.24 0 0 0
28/02/2017
33.39
 69,690 32.78 34.00 32.54 29,080 90 4.0
27/02/2017
32.78
 33,570 31.81 32.78 31.81 5,920 0 0.8
24/02/2017
31.81
 93,950 32.49 32.90 31.81 13,810 0 1.9
23/02/2017
32.49
 140,410 34.07 34.07 31.81 10,730 0 1.5
22/02/2017
34.07
 53,720 33.87 34.29 33.85 8,660 480 1.1
21/02/2017
33.87
 99,350 33.87 34.36 33.75 15,520 50 2.2
20/02/2017
33.87
 43,620 34.00 34.46 33.87 1,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |