CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
29.02
 221,510 28.57 29.22 28.43 0 11,130 -1.6
02/10/2017
28.57
 112,390 28.55 28.71 28.31 280 11,480 -1.6
29/09/2017
28.55
 36,020 28.41 28.55 28.13 20 0 0.0
28/09/2017
28.41
 61,310 28.21 28.73 28.21 100 0 0.0
27/09/2017
28.21
 128,530 28.21 28.37 28.13 8,430 33,980 -3.6
26/09/2017
28.21
 207,730 28.82 28.82 28.21 620 0 0.1
25/09/2017
28.82
 140,550 28.82 29.00 28.71 0 28,150 -4.0
22/09/2017
28.82
 324,860 29.38 29.83 28.82 2,600 0 0.4
21/09/2017
29.38
 124,460 29.00 29.42 29.00 0 30 -0.0
20/09/2017
29.00
 108,670 28.92 29.02 28.61 450 510 -0.0
19/09/2017
28.92
 102,340 28.92 29.16 28.92 30 1,000 -0.1
18/09/2017
28.92
 207,080 28.29 28.92 28.21 0 4,400 -0.6
15/09/2017
28.29
 50,580 28.00 28.31 27.80 2,660 2,960 -0.0
14/09/2017
28.00
 65,850 28.41 28.51 28.00 0 900 -0.1
13/09/2017
28.41
 288,090 27.88 28.61 28.11 0 4,000 -0.6
12/09/2017
27.88
 145,270 27.50 27.90 27.23 50 2,100 -0.3
11/09/2017
27.50
 154,080 27.09 27.98 26.79 600 2,000 -0.2
08/09/2017
27.09
 59,370 27.19 27.40 27.09 16,930 0 2.3
07/09/2017
27.19
 142,140 26.58 27.40 26.48 2,850 3,100 -0.0
06/09/2017
26.58
 69,640 26.16 26.79 25.97 3,900 4,150 -0.0
05/09/2017
26.16
 22,620 26.38 26.38 26.08 7,200 0 0.9
01/09/2017
26.38
 15,230 26.34 26.48 26.02 1,130 0 0.1
31/08/2017
26.34
 70,850 26.52 26.58 25.97 1,650 0 0.2
30/08/2017
26.52
 38,950 26.20 26.52 25.97 1,000 520 0.1
29/08/2017
26.20
 50,470 25.81 26.38 25.77 5,970 100 0.8
28/08/2017
25.81
 72,800 25.77 26.38 25.73 10 0 0.0
25/08/2017
25.77
 107,940 26.34 26.56 25.77 430 7,320 -0.9
24/08/2017
26.34
 53,180 26.56 26.69 26.18 0 400 -0.1
23/08/2017
26.56
 127,540 26.18 26.58 25.87 10 1,940 -0.2
22/08/2017
26.18
 114,880 26.58 26.79 26.18 0 0 0
21/08/2017
26.58
 119,690 27.09 27.09 26.58 50 19,880 -2.6
18/08/2017
27.09
 47,770 27.50 27.50 27.01 1,670 0 0.2
17/08/2017
27.50
 50,890 27.60 27.62 27.40 800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |