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)
11/04/2017
28.18
 25,030 27.99 28.18 27.97 610 2,730 -0.3
10/04/2017
27.99
 35,730 28.61 28.61 27.78 10 0 0.0
07/04/2017
28.61
 94,440 28.44 28.61 27.97 69,770 0 9.3
05/04/2017
28.44
 34,030 28.44 28.44 27.76 1,760 0 0.2
04/04/2017
28.44
 47,090 28.99 28.99 28.44 1,960 100 0.3
03/04/2017
28.99
 15,900 29.03 29.37 28.61 1,110 0 0.2
31/03/2017
29.03
 42,590 28.61 29.24 28.61 16,550 110 2.2
30/03/2017
28.61
 93,390 28.06 28.82 28.08 49,510 0 6.7
29/03/2017
28.06
 27,060 27.93 28.33 27.89 2,770 750 0.3
28/03/2017
27.93
 29,610 27.97 28.10 27.76 220 170 0.0
27/03/2017
27.97
 34,850 27.61 28.52 27.80 910 890 0.0
24/03/2017
27.61
 36,900 27.40 27.91 27.33 1,040 1,180 -0.0
23/03/2017
27.40
 153,160 28.22 28.22 27.33 1,990 100 0.2
22/03/2017
28.22
 67,620 28.52 28.58 28.18 260 0 0.0
21/03/2017
28.52
 47,490 28.48 29.24 28.39 4,970 100 0.7
20/03/2017
28.48
 370,120 29.92 29.92 27.84 7,320 100 1.0
17/03/2017
29.92
 69,160 30.20 30.20 29.86 1,500 0 0.2
16/03/2017
30.20
 23,030 30.20 30.39 30.00 250 0 0.0
15/03/2017
30.20
 72,820 30.20 30.41 29.88 490 0 0.1
14/03/2017
30.20
 211,040 29.24 30.20 29.20 380 0 0.1
13/03/2017
29.24
 33,450 29.35 29.39 29.14 0 0 0
10/03/2017
29.35
 35,280 29.45 29.56 29.35 2,250 0 0.3
09/03/2017
29.45
 8,840 29.45 29.45 29.26 0 0 0
08/03/2017
29.45
 52,110 29.03 29.62 28.95 30 0 0.0
07/03/2017
29.03
 22,950 29.24 29.24 28.92 610 0 0.1
06/03/2017
29.24
 27,800 29.39 29.41 29.24 930 0 0.1
03/03/2017
29.39
 9,100 29.35 29.45 28.84 30 90 -0.0
02/03/2017
29.35
 33,300 29.33 29.50 29.24 8,200 0 1.1
01/03/2017
29.33
 46,500 29.14 29.62 29.01 0 0 0
28/02/2017
29.14
 69,690 28.61 29.67 28.39 29,080 90 4.0
27/02/2017
28.61
 33,570 27.76 28.61 27.76 5,920 0 0.8
24/02/2017
27.76
 93,950 28.35 28.71 27.76 13,810 0 1.9
23/02/2017
28.35
 140,410 29.73 29.73 27.76 10,730 0 1.5
22/02/2017
29.73
 53,720 29.56 29.92 29.54 8,660 480 1.1
21/02/2017
29.56
 99,350 29.56 29.98 29.45 15,520 50 2.2
20/02/2017
29.56
 43,620 29.67 30.07 29.56 1,060 0 0.1
17/02/2017
29.67
 147,520 28.63 29.67 28.50 34,820 0 4.7
16/02/2017
28.63
 96,690 28.67 28.82 28.39 34,980 0 4.7
15/02/2017
28.67
 74,740 28.52 28.82 28.52 18,940 0 2.6
14/02/2017
28.52
 32,220 28.65 28.82 28.52 2,310 0 0.3
13/02/2017
28.65
 126,930 27.97 28.65 27.97 2,000 0 0.3
10/02/2017
27.97
 65,220 27.93 27.97 27.55 500 0 0.1
09/02/2017
27.93
 43,840 27.95 28.12 27.69 3,260 0 0.4
08/02/2017
27.95
 83,470 27.33 28.18 27.55 200 0 0.0
07/02/2017
27.33
 260,520 25.96 27.33 25.96 7,770 3,000 0.6
06/02/2017
25.96
 14,260 25.94 25.96 25.85 940 0 0.1
03/02/2017
25.94
 33,110 26.06 26.34 25.75 2,170 0 0.3
02/02/2017
26.06
 38,150 25.64 26.08 25.75 10 0 0.0
25/01/2017
25.64
 17,850 25.62 25.66 25.62 1,490 0 0.2
24/01/2017
25.62
 11,720 25.41 25.62 25.41 410 0 0.0
23/01/2017
25.41
 37,690 25.39 25.66 25.39 3,370 0 0.4
20/01/2017
25.39
 32,580 25.39 25.75 25.11 520 0 0.1
19/01/2017
25.39
 14,760 25.53 25.53 25.22 0 1,060 -0.1
18/01/2017
25.53
 19,450 25.81 25.83 25.53 80 0 0.0
17/01/2017
25.81
 57,860 25.17 25.85 25.43 0 1,200 -0.1
16/01/2017
25.17
 29,840 25.03 25.22 25.05 0 0 0
13/01/2017
25.03
 21,650 24.92 25.28 24.92 10 0 0.0
12/01/2017
24.92
 34,930 25.19 25.39 23.52 10 1,000 -0.1
11/01/2017
25.19
 94,690 24.90 25.32 24.90 30 720 -0.1
10/01/2017
24.90
 10,830 24.92 25.00 24.86 0 0 0
09/01/2017
24.92
 93,860 25.32 25.32 24.92 0 1,000 -0.1
06/01/2017
25.32
 7,970 25.43 25.43 25.26 0 0 0
05/01/2017
25.43
 35,770 25.64 25.72 25.28 0 0 0
04/01/2017
25.64
 18,750 25.66 25.98 25.28 1,350 0 0.2
03/01/2017
25.66
 5,140 26.17 26.17 25.66 0 0 0
30/12/2016
26.17
 30,900 25.22 26.17 25.24 0 4,000 -0.5
29/12/2016
25.22
 48,780 25.75 25.81 25.19 110 11,600 -1.4
28/12/2016
25.75
 7,160 25.75 25.83 25.66 0 0 0
27/12/2016
25.75
 32,730 25.85 25.89 25.75 500 500 -0.0
26/12/2016
25.85
 17,410 25.77 25.91 25.72 200 0 0.0
23/12/2016
25.77
 30,320 25.98 26.00 25.77 0 1,190 -0.1
22/12/2016
25.98
 14,280 25.72 26.28 25.43 10 0 0.0
21/12/2016
25.72
 28,770 25.85 25.85 25.53 10 0 0.0
20/12/2016
25.85
 12,910 26.28 26.28 25.83 10 100 -0.0
19/12/2016
26.28
 89,960 26.04 26.70 26.17 500 1,200 -0.1
16/12/2016
26.04
 142,030 24.96 26.04 25.11 680 4,000 -0.4
15/12/2016
24.96
 15,110 25.00 25.00 24.92 540 10,800 -1.2
14/12/2016
25.00
 17,790 25.00 25.00 24.86 10 10,000 -1.2
13/12/2016
25.00
 22,040 24.90 25.15 24.86 20 0 0.0
12/12/2016
24.90
 7,730 25.15 25.15 24.90 0 0 0
09/12/2016
25.15
 21,150 24.77 25.15 24.86 1,070 0 0.1
08/12/2016
24.77
 11,860 24.75 24.90 24.69 10 0 0.0
07/12/2016
24.75
 23,050 24.75 25.00 24.73 20 7,210 -0.8
06/12/2016
24.75
 30,030 25.07 25.07 24.75 1,010 4,320 -0.4
05/12/2016
25.07
 22,610 25.11 25.32 24.90 150 6,550 -0.8
02/12/2016
25.11
 28,070 25.11 25.17 24.90 0 140 -0.0
01/12/2016
25.11
 34,660 25.07 25.11 24.86 0 0 0
30/11/2016
25.07
 62,180 25.00 25.19 24.69 80 2,000 -0.2
29/11/2016
25.00
 26,310 25.11 25.17 25.00 10 0 0.0
28/11/2016
25.11
 25,710 25.17 25.17 25.00 2,200 0 0.3
25/11/2016
25.17
 9,120 25.00 25.39 24.90 20 1,080 -0.1
24/11/2016
25.00
 16,900 24.90 25.11 24.92 10 0 0.0
23/11/2016
24.90
 15,150 24.83 25.32 24.79 120 0 0.0
22/11/2016
24.83
 63,470 24.81 25.43 24.75 1,290 15,000 -1.6
21/11/2016
24.81
 61,710 25.34 25.34 24.81 430 15,000 -1.7
18/11/2016
25.34
 67,660 25.64 25.64 25.32 8,400 210 1.0
17/11/2016
25.64
 30,030 25.79 25.83 25.64 5,000 7,200 -0.3
16/11/2016
25.79
 18,100 26.17 26.17 25.64 210 0 0.0
15/11/2016
26.17
 11,030 26.28 26.28 26.06 0 0 0
14/11/2016
26.28
 28,270 26.28 26.28 25.96 0 8,820 -1.1

Chính sách bảo mật | Điều khoản sử dụng |