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)
17/02/2017
34.00
 147,520 32.81 34.00 32.66 34,820 0 4.7
16/02/2017
32.81
 96,690 32.85 33.02 32.54 34,980 0 4.7
15/02/2017
32.85
 74,740 32.68 33.02 32.68 18,940 0 2.6
14/02/2017
32.68
 32,220 32.83 33.02 32.68 2,310 0 0.3
13/02/2017
32.83
 126,930 32.05 32.83 32.05 2,000 0 0.3
10/02/2017
32.05
 65,220 32.00 32.05 31.57 500 0 0.1
09/02/2017
32.00
 43,840 32.03 32.22 31.74 3,260 0 0.4
08/02/2017
32.03
 83,470 31.32 32.30 31.57 200 0 0.0
07/02/2017
31.32
 260,520 29.75 31.32 29.75 7,770 3,000 0.6
06/02/2017
29.75
 14,260 29.72 29.75 29.62 940 0 0.1
03/02/2017
29.72
 33,110 29.87 30.18 29.50 2,170 0 0.3
02/02/2017
29.87
 38,150 29.38 29.89 29.50 10 0 0.0
25/01/2017
29.38
 17,850 29.36 29.41 29.36 1,490 0 0.2
24/01/2017
29.36
 11,720 29.11 29.36 29.11 410 0 0.0
23/01/2017
29.11
 37,690 29.09 29.41 29.09 3,370 0 0.4
20/01/2017
29.09
 32,580 29.09 29.50 28.77 520 0 0.1
19/01/2017
29.09
 14,760 29.26 29.26 28.90 0 1,060 -0.1
18/01/2017
29.26
 19,450 29.58 29.60 29.26 80 0 0.0
17/01/2017
29.58
 57,860 28.85 29.62 29.14 0 1,200 -0.1
16/01/2017
28.85
 29,840 28.68 28.90 28.70 0 0 0
13/01/2017
28.68
 21,650 28.56 28.97 28.56 10 0 0.0
12/01/2017
28.56
 34,930 28.87 29.09 26.95 10 1,000 -0.1
11/01/2017
28.87
 94,690 28.53 29.02 28.53 30 720 -0.1
10/01/2017
28.53
 10,830 28.56 28.65 28.48 0 0 0
09/01/2017
28.56
 93,860 29.02 29.02 28.56 0 1,000 -0.1
06/01/2017
29.02
 7,970 29.14 29.14 28.94 0 0 0
05/01/2017
29.14
 35,770 29.38 29.48 28.97 0 0 0
04/01/2017
29.38
 18,750 29.41 29.77 28.97 1,350 0 0.2
03/01/2017
29.41
 5,140 29.99 29.99 29.41 0 0 0
30/12/2016
29.99
 30,900 28.90 29.99 28.92 0 4,000 -0.5
29/12/2016
28.90
 48,780 29.50 29.58 28.87 110 11,600 -1.4
28/12/2016
29.50
 7,160 29.50 29.60 29.41 0 0 0
27/12/2016
29.50
 32,730 29.62 29.67 29.50 500 500 -0.0
26/12/2016
29.62
 17,410 29.53 29.70 29.48 200 0 0.0
23/12/2016
29.53
 30,320 29.77 29.79 29.53 0 1,190 -0.1
22/12/2016
29.77
 14,280 29.48 30.11 29.14 10 0 0.0
21/12/2016
29.48
 28,770 29.62 29.62 29.26 10 0 0.0
20/12/2016
29.62
 12,910 30.11 30.11 29.60 10 100 -0.0
19/12/2016
30.11
 89,960 29.84 30.60 29.99 500 1,200 -0.1
16/12/2016
29.84
 142,030 28.60 29.84 28.77 680 4,000 -0.4
15/12/2016
28.60
 15,110 28.65 28.65 28.56 540 10,800 -1.2
14/12/2016
28.65
 17,790 28.65 28.65 28.48 10 10,000 -1.2
13/12/2016
28.65
 22,040 28.53 28.82 28.48 20 0 0.0
12/12/2016
28.53
 7,730 28.82 28.82 28.53 0 0 0
09/12/2016
28.82
 21,150 28.39 28.82 28.48 1,070 0 0.1
08/12/2016
28.39
 11,860 28.36 28.53 28.29 10 0 0.0
07/12/2016
28.36
 23,050 28.36 28.65 28.34 20 7,210 -0.8
06/12/2016
28.36
 30,030 28.73 28.73 28.36 1,010 4,320 -0.4
05/12/2016
28.73
 22,610 28.77 29.02 28.53 150 6,550 -0.8
02/12/2016
28.77
 28,070 28.77 28.85 28.53 0 140 -0.0
01/12/2016
28.77
 34,660 28.73 28.77 28.48 0 0 0
30/11/2016
28.73
 62,180 28.65 28.87 28.29 80 2,000 -0.2
29/11/2016
28.65
 26,310 28.77 28.85 28.65 10 0 0.0
28/11/2016
28.77
 25,710 28.85 28.85 28.65 2,200 0 0.3
25/11/2016
28.85
 9,120 28.65 29.09 28.53 20 1,080 -0.1
24/11/2016
28.65
 16,900 28.53 28.77 28.56 10 0 0.0
23/11/2016
28.53
 15,150 28.46 29.02 28.41 120 0 0.0
22/11/2016
28.46
 63,470 28.43 29.14 28.36 1,290 15,000 -1.6
21/11/2016
28.43
 61,710 29.04 29.04 28.43 430 15,000 -1.7
18/11/2016
29.04
 67,660 29.38 29.38 29.02 8,400 210 1.0
17/11/2016
29.38
 30,030 29.55 29.60 29.38 5,000 7,200 -0.3
16/11/2016
29.55
 18,100 29.99 29.99 29.38 210 0 0.0
15/11/2016
29.99
 11,030 30.11 30.11 29.87 0 0 0
14/11/2016
30.11
 28,270 30.11 30.11 29.75 0 8,820 -1.1
11/11/2016
30.11
 54,650 30.11 30.18 29.87 150 10,050 -1.2
10/11/2016
30.11
 135,870 29.19 30.18 29.38 130 0 0.0
09/11/2016
29.19
 68,380 29.62 29.62 28.63 10,010 500 1.1
08/11/2016
29.62
 92,110 28.90 30.35 29.02 2,340 0 0.3
07/11/2016
28.90
 22,600 28.36 28.94 28.65 1,600 0 0.2
04/11/2016
28.36
 38,580 28.77 29.11 28.36 30 500 -0.1
03/11/2016
28.77
 54,750 28.53 28.87 28.10 1,590 2,590 -0.1
02/11/2016
28.53
 56,380 29.38 29.38 28.51 2,000 38,080 -4.3
01/11/2016
29.38
 66,370 29.14 29.38 29.14 5,200 3,000 0.3
31/10/2016
29.14
 35,090 29.21 29.31 28.90 14,150 0 1.7
28/10/2016
29.21
 34,930 29.07 29.50 29.14 3,140 100 0.4
27/10/2016
29.07
 41,010 28.65 29.14 28.68 0 50 -0.0
26/10/2016
28.65
 53,780 28.19 28.65 27.93 880 260 0.1
25/10/2016
28.19
 45,650 28.07 28.41 27.93 1,110 0 0.1
24/10/2016
28.07
 79,310 28.07 28.12 27.76 10 500 -0.1
21/10/2016
28.07
 52,580 28.92 28.92 27.68 1,220 950 0.0
20/10/2016
28.92
 9,310 29.16 29.28 28.92 1,370 30 0.2
19/10/2016
29.16
 24,540 29.14 29.50 29.14 3,610 0 0.4
18/10/2016
29.14
 43,120 29.48 29.48 28.90 1,110 33,290 -3.9
17/10/2016
29.48
 42,530 29.24 29.58 29.31 1,220 0 0.1
14/10/2016
29.24
 16,910 29.24 29.36 29.16 600 0 0.1
13/10/2016
29.24
 14,580 29.50 29.58 29.09 1,630 0 0.2
12/10/2016
29.50
 9,240 29.07 29.60 29.07 1,650 0 0.2
11/10/2016
29.07
 36,650 28.90 29.07 28.75 1,040 0 0.1
10/10/2016
28.90
 43,150 28.90 29.50 28.77 1,000 100 0.1
07/10/2016
28.90
 43,080 28.19 28.90 28.19 11,200 840 1.2
06/10/2016
28.19
 34,190 28.51 29.02 28.19 1,100 1,610 -0.1
05/10/2016
28.51
 42,120 28.17 28.90 28.17 0 18,970 -2.2
04/10/2016
28.17
 102,110 29.38 29.50 27.93 1,300 28,490 -3.2
03/10/2016
29.38
 42,300 29.70 29.70 29.19 2,500 12,700 -1.2
30/09/2016
29.70
 48,410 30.11 30.35 29.70 1,500 0 0.2
29/09/2016
30.11
 20,000 30.06 30.35 30.01 1,200 0 0.1
28/09/2016
30.06
 13,760 30.43 30.60 29.89 1,330 3,020 -0.2
27/09/2016
30.43
 36,480 29.87 30.43 29.89 8,250 0 1.0
26/09/2016
29.87
 48,760 29.87 29.87 29.45 100 22,530 -2.7
23/09/2016
29.87
 28,400 29.60 29.87 29.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |