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)
24/05/2017
28.50
 45,410 28.16 28.63 28.08 2,610 300 0.3
23/05/2017
28.16
 35,610 27.63 28.39 27.36 2,450 0 0.3
22/05/2017
27.63
 29,410 27.65 27.78 27.33 50 0 0.0
19/05/2017
27.65
 19,260 27.55 28.08 27.55 2,000 400 0.2
18/05/2017
27.55
 56,080 28.08 28.35 27.55 30,310 0 4.0
17/05/2017
28.08
 89,370 26.91 28.16 26.91 27,970 0 3.7
16/05/2017
26.91
 29,870 26.97 27.02 26.70 3,530 0 0.4
15/05/2017
26.97
 26,310 26.49 27.02 26.59 2,490 10 0.3
12/05/2017
26.49
 16,460 26.70 26.70 26.28 0 0 0
11/05/2017
26.70
 19,090 26.57 26.91 26.57 10 0 0.0
10/05/2017
26.57
 28,500 26.19 26.57 26.19 20 0 0.0
09/05/2017
26.19
 28,700 26.28 26.49 26.06 870 0 0.1
08/05/2017
26.28
 28,920 26.53 26.70 26.28 1,660 1,240 0.1
05/05/2017
26.53
 24,920 26.97 27.04 26.51 2,640 0 0.3
04/05/2017
26.97
 18,210 27.08 27.27 26.97 90 0 0.0
03/05/2017
27.08
 21,740 26.91 27.31 26.74 910 0 0.1
28/04/2017
26.91
 38,700 26.38 27.31 26.28 230 100 0.0
27/04/2017
26.38
 24,400 25.85 26.38 25.85 1,200 0 0.1
26/04/2017
25.85
 12,020 25.79 26.00 25.64 10 0 0.0
25/04/2017
25.79
 48,760 26.00 26.06 25.53 6,800 0 0.8
24/04/2017
26.00
 40,130 26.36 26.38 25.85 5,190 0 0.6
21/04/2017
26.36
 22,210 26.28 26.66 26.28 5,660 1,500 0.5
20/04/2017
26.28
 80,660 26.70 26.72 26.02 3,310 0 0.4
19/04/2017
26.70
 17,000 26.44 26.87 26.64 0 0 0
18/04/2017
26.44
 33,930 25.98 26.49 25.98 20 10 0.0
17/04/2017
25.98
 68,360 27.02 27.61 25.96 10 0 0.0
14/04/2017
27.02
 78,750 27.46 27.76 26.95 660 0 0.1
13/04/2017
27.46
 26,030 27.46 27.89 27.33 0 300 -0.0
12/04/2017
27.46
 227,860 28.18 28.39 27.46 620 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |