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)
16/08/2017
27.60
 120,830 27.60 28.11 27.40 6,440 1,500 0.7
15/08/2017
27.60
 268,220 26.56 28.00 26.58 3,030 230 0.4
14/08/2017
26.56
 37,200 26.20 26.79 26.28 0 0 0
11/08/2017
26.20
 59,800 26.38 26.58 26.08 0 30 -0.0
10/08/2017
26.38
 141,450 26.36 26.38 26.00 48,910 1,400 6.2
09/08/2017
26.36
 132,670 26.58 26.58 26.04 20,220 0 2.6
08/08/2017
26.58
 258,590 26.38 27.29 26.18 66,180 1,000 8.5
07/08/2017
26.38
 131,030 26.99 27.19 26.38 650 0 0.1
04/08/2017
26.99
 74,390 26.69 27.29 26.99 22,510 500 2.9
03/08/2017
26.69
 211,040 26.32 26.89 26.28 50,210 140 6.6
02/08/2017
26.32
 110,240 26.38 26.56 25.95 1,010 2,200 -0.2
01/08/2017
26.38
 143,820 26.56 26.69 25.97 0 0 0
31/07/2017
26.56
 264,640 25.57 26.56 25.37 52,510 1,930 6.6
28/07/2017
25.57
 459,370 24.41 25.97 24.19 50,010 100 6.2
27/07/2017
24.41
 158,690 23.95 24.86 23.95 4,440 70 0.5
26/07/2017
23.95
 66,680 23.68 24.15 23.68 9,750 0 1.1
25/07/2017
23.68
 105,630 23.72 23.76 23.52 23,000 110 2.7
24/07/2017
23.72
 96,300 23.95 23.95 23.54 23,390 10,160 1.5
21/07/2017
23.95
 80,780 24.25 24.53 23.95 13,140 10,100 0.4
20/07/2017
24.25
 182,810 23.95 24.45 23.95 17,990 17,010 0.1
19/07/2017
23.95
 303,820 23.56 24.35 23.74 73,000 0 8.6
18/07/2017
23.56
 208,910 23.82 24.53 23.54 33,620 200 3.9
17/07/2017
23.82
 226,760 24.17 24.17 23.64 55,320 6,200 5.8
14/07/2017
24.17
 102,340 24.15 24.53 24.15 660 0 0.1
13/07/2017
24.15
 54,590 24.35 24.86 24.05 430 0 0.1
12/07/2017
24.35
 286,130 22.81 24.35 22.81 51,200 610 5.8
11/07/2017
22.81
 25,020 22.93 22.93 22.63 8,240 280 0.9
10/07/2017
22.93
 57,670 22.73 23.07 22.83 12,050 0 1.4
07/07/2017
22.73
 56,470 22.46 22.93 22.46 13,680 1,740 1.3
06/07/2017
22.46
 63,360 22.40 22.93 22.42 10 6,550 -0.7
05/07/2017
22.40
 69,940 22.40 22.73 22.38 46,180 1,740 4.9
04/07/2017
22.40
 19,840 22.32 22.50 22.16 890 200 0.1
03/07/2017
22.32
 16,040 22.63 22.93 22.22 200 0 0.0
30/06/2017
22.63
 5,740 22.63 22.73 22.53 1,200 0 0.1
29/06/2017
22.63
 26,560 22.32 22.85 22.63 13,140 500 1.4
28/06/2017
22.32
 34,550 22.22 22.53 22.22 9,520 0 1.0
27/06/2017
22.22
 39,540 22.73 22.93 22.12 1,330 20,000 -2.0
26/06/2017
22.73
 21,430 22.85 23.11 22.73 1,340 0 0.2
23/06/2017
22.85
 35,060 22.63 23.03 22.63 18,270 0 2.1
22/06/2017
22.63
 22,020 23.03 23.13 22.63 1,310 0 0.1
21/06/2017
23.03
 45,320 22.93 23.13 22.93 24,220 0 2.7
20/06/2017
22.93
 26,790 22.83 23.30 22.83 11,420 0 1.3
19/06/2017
22.83
 45,730 22.12 22.89 22.24 26,690 0 3.0
16/06/2017
22.12
 42,150 22.42 22.42 21.94 20,860 1,400 2.1
15/06/2017
22.42
 24,410 22.02 22.63 21.98 19,030 0 2.1
14/06/2017
22.02
 24,440 22.02 22.42 21.92 3,010 0 0.3
13/06/2017
22.02
 10,100 21.84 22.22 21.77 5,010 0 0.5
12/06/2017
21.84
 15,540 22.12 22.22 21.81 540 210 0.0
09/06/2017
22.12
 9,260 22.12 22.50 22.02 20 300 -0.0
08/06/2017
22.12
 17,710 22.30 22.67 22.12 30 610 -0.1
07/06/2017
22.30
 32,490 21.94 22.30 21.63 9,450 500 1.0
06/06/2017
21.94
 45,870 22.34 22.61 21.94 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
22.34
 71,600 22.66 23.03 21.61 1,520 1,200 0.0
02/06/2017
22.66
 30,790 22.49 22.74 22.49 570 0 0.1
01/06/2017
22.49
 48,830 22.58 22.83 22.44 500 0 0.1
31/05/2017
22.58
 35,650 22.66 22.83 22.49 840 0 0.1
30/05/2017
22.66
 38,540 23.10 23.11 22.58 500 0 0.1
29/05/2017
23.10
 27,130 22.83 23.16 22.83 2,700 0 0.4
26/05/2017
22.83
 18,410 22.68 22.91 22.66 40 2,770 -0.4
25/05/2017
22.68
 81,710 22.58 22.91 22.66 27,320 0 3.7
24/05/2017
22.58
 45,410 22.31 22.68 22.24 2,610 300 0.3
23/05/2017
22.31
 35,610 21.89 22.49 21.67 2,450 0 0.3
22/05/2017
21.89
 29,410 21.91 22.01 21.65 50 0 0.0
19/05/2017
21.91
 19,260 21.82 22.24 21.82 2,000 400 0.2
18/05/2017
21.82
 56,080 22.24 22.46 21.82 30,310 0 4.0
17/05/2017
22.24
 89,370 21.32 22.31 21.32 27,970 0 3.7
16/05/2017
21.32
 29,870 21.37 21.40 21.15 3,530 0 0.4
15/05/2017
21.37
 26,310 20.98 21.40 21.07 2,490 10 0.3
12/05/2017
20.98
 16,460 21.15 21.15 20.81 0 0 0
11/05/2017
21.15
 19,090 21.05 21.32 21.05 10 0 0.0
10/05/2017
21.05
 28,500 20.75 21.05 20.75 20 0 0.0
09/05/2017
20.75
 28,700 20.81 20.98 20.65 870 0 0.1
08/05/2017
20.81
 28,920 21.02 21.15 20.81 1,660 1,240 0.1
05/05/2017
21.02
 24,920 21.37 21.42 21.00 2,640 0 0.3
04/05/2017
21.37
 18,210 21.45 21.60 21.37 90 0 0.0
03/05/2017
21.45
 21,740 21.32 21.64 21.18 910 0 0.1
28/04/2017
21.32
 38,700 20.90 21.64 20.81 230 100 0.0
27/04/2017
20.90
 24,400 20.48 20.90 20.48 1,200 0 0.1
26/04/2017
20.48
 12,020 20.43 20.60 20.31 10 0 0.0
25/04/2017
20.43
 48,760 20.60 20.65 20.23 6,800 0 0.8
24/04/2017
20.60
 40,130 20.88 20.90 20.48 5,190 0 0.6
21/04/2017
20.88
 22,210 20.81 21.12 20.81 5,660 1,500 0.5
20/04/2017
20.81
 80,660 21.15 21.17 20.61 3,310 0 0.4
19/04/2017
21.15
 17,000 20.95 21.28 21.10 0 0 0
18/04/2017
20.95
 33,930 20.58 20.98 20.58 20 10 0.0
17/04/2017
20.58
 68,360 21.40 21.87 20.56 10 0 0.0
14/04/2017
21.40
 78,750 21.75 21.99 21.35 660 0 0.1
13/04/2017
21.75
 26,030 21.75 22.09 21.65 0 300 -0.0
12/04/2017
21.75
 227,860 22.32 22.49 21.75 620 0 0.1
11/04/2017
22.32
 25,030 22.17 22.32 22.16 610 2,730 -0.3
10/04/2017
22.17
 35,730 22.66 22.66 22.01 10 0 0.0
07/04/2017
22.66
 94,440 22.53 22.66 22.16 69,770 0 9.3
05/04/2017
22.53
 34,030 22.53 22.53 21.99 1,760 0 0.2
04/04/2017
22.53
 47,090 22.96 22.96 22.53 1,960 100 0.3
03/04/2017
22.96
 15,900 23.00 23.26 22.66 1,110 0 0.2
31/03/2017
23.00
 42,590 22.66 23.16 22.66 16,550 110 2.2
30/03/2017
22.66
 93,390 22.22 22.83 22.24 49,510 0 6.7
29/03/2017
22.22
 27,060 22.12 22.44 22.09 2,770 750 0.3
28/03/2017
22.12
 29,610 22.16 22.26 21.99 220 170 0.0
27/03/2017
22.16
 34,850 21.87 22.59 22.02 910 890 0.0

Chính sách bảo mật | Điều khoản sử dụng |