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)
24/03/2017
21.87
 36,900 21.70 22.11 21.65 1,040 1,180 -0.0
23/03/2017
21.70
 153,160 22.36 22.36 21.65 1,990 100 0.2
22/03/2017
22.36
 67,620 22.59 22.64 22.32 260 0 0.0
21/03/2017
22.59
 47,490 22.56 23.16 22.49 4,970 100 0.7
20/03/2017
22.56
 370,120 23.70 23.70 22.06 7,320 100 1.0
17/03/2017
23.70
 69,160 23.92 23.92 23.65 1,500 0 0.2
16/03/2017
23.92
 23,030 23.92 24.07 23.77 250 0 0.0
15/03/2017
23.92
 72,820 23.92 24.09 23.67 490 0 0.1
14/03/2017
23.92
 211,040 23.16 23.92 23.13 380 0 0.1
13/03/2017
23.16
 33,450 23.25 23.28 23.08 0 0 0
10/03/2017
23.25
 35,280 23.33 23.42 23.25 2,250 0 0.3
09/03/2017
23.33
 8,840 23.33 23.33 23.18 0 0 0
08/03/2017
23.33
 52,110 23.00 23.47 22.93 30 0 0.0
07/03/2017
23.00
 22,950 23.16 23.16 22.91 610 0 0.1
06/03/2017
23.16
 27,800 23.28 23.30 23.16 930 0 0.1
03/03/2017
23.28
 9,100 23.25 23.33 22.85 30 90 -0.0
02/03/2017
23.25
 33,300 23.23 23.37 23.16 8,200 0 1.1
01/03/2017
23.23
 46,500 23.08 23.47 22.98 0 0 0
28/02/2017
23.08
 69,690 22.66 23.50 22.49 29,080 90 4.0
27/02/2017
22.66
 33,570 21.99 22.66 21.99 5,920 0 0.8
24/02/2017
21.99
 93,950 22.46 22.74 21.99 13,810 0 1.9
23/02/2017
22.46
 140,410 23.55 23.55 21.99 10,730 0 1.5
22/02/2017
23.55
 53,720 23.42 23.70 23.40 8,660 480 1.1
21/02/2017
23.42
 99,350 23.42 23.75 23.33 15,520 50 2.2
20/02/2017
23.42
 43,620 23.50 23.82 23.42 1,060 0 0.1
17/02/2017
23.50
 147,520 22.68 23.50 22.58 34,820 0 4.7
16/02/2017
22.68
 96,690 22.71 22.83 22.49 34,980 0 4.7
15/02/2017
22.71
 74,740 22.59 22.83 22.59 18,940 0 2.6
14/02/2017
22.59
 32,220 22.69 22.83 22.59 2,310 0 0.3
13/02/2017
22.69
 126,930 22.16 22.69 22.16 2,000 0 0.3
10/02/2017
22.16
 65,220 22.12 22.16 21.82 500 0 0.1
09/02/2017
22.12
 43,840 22.14 22.27 21.94 3,260 0 0.4
08/02/2017
22.14
 83,470 21.65 22.32 21.82 200 0 0.0
07/02/2017
21.65
 260,520 20.56 21.65 20.56 7,770 3,000 0.6
06/02/2017
20.56
 14,260 20.55 20.56 20.48 940 0 0.1
03/02/2017
20.55
 33,110 20.65 20.86 20.39 2,170 0 0.3
02/02/2017
20.65
 38,150 20.31 20.66 20.39 10 0 0.0
25/01/2017
20.31
 17,850 20.29 20.33 20.29 1,490 0 0.2
24/01/2017
20.29
 11,720 20.13 20.29 20.13 410 0 0.0
23/01/2017
20.13
 37,690 20.11 20.33 20.11 3,370 0 0.4
20/01/2017
20.11
 32,580 20.11 20.39 19.89 520 0 0.1
19/01/2017
20.11
 14,760 20.23 20.23 19.97 0 1,060 -0.1
18/01/2017
20.23
 19,450 20.44 20.46 20.23 80 0 0.0
17/01/2017
20.44
 57,860 19.94 20.48 20.14 0 1,200 -0.1
16/01/2017
19.94
 29,840 19.82 19.97 19.84 0 0 0
13/01/2017
19.82
 21,650 19.74 20.03 19.74 10 0 0.0
12/01/2017
19.74
 34,930 19.96 20.11 18.63 10 1,000 -0.1
11/01/2017
19.96
 94,690 19.72 20.06 19.72 30 720 -0.1
10/01/2017
19.72
 10,830 19.74 19.81 19.69 0 0 0
09/01/2017
19.74
 93,860 20.06 20.06 19.74 0 1,000 -0.1
06/01/2017
20.06
 7,970 20.14 20.14 20.01 0 0 0
05/01/2017
20.14
 35,770 20.31 20.38 20.03 0 0 0
04/01/2017
20.31
 18,750 20.33 20.58 20.03 1,350 0 0.2
03/01/2017
20.33
 5,140 20.73 20.73 20.33 0 0 0
30/12/2016
20.73
 30,900 19.97 20.73 19.99 0 4,000 -0.5
29/12/2016
19.97
 48,780 20.39 20.44 19.96 110 11,600 -1.4
28/12/2016
20.39
 7,160 20.39 20.46 20.33 0 0 0
27/12/2016
20.39
 32,730 20.48 20.51 20.39 500 500 -0.0
26/12/2016
20.48
 17,410 20.41 20.53 20.38 200 0 0.0
23/12/2016
20.41
 30,320 20.58 20.60 20.41 0 1,190 -0.1
22/12/2016
20.58
 14,280 20.38 20.81 20.14 10 0 0.0
21/12/2016
20.38
 28,770 20.48 20.48 20.23 10 0 0.0
20/12/2016
20.48
 12,910 20.81 20.81 20.46 10 100 -0.0
19/12/2016
20.81
 89,960 20.63 21.15 20.73 500 1,200 -0.1
16/12/2016
20.63
 142,030 19.77 20.63 19.89 680 4,000 -0.4
15/12/2016
19.77
 15,110 19.81 19.81 19.74 540 10,800 -1.2
14/12/2016
19.81
 17,790 19.81 19.81 19.69 10 10,000 -1.2
13/12/2016
19.81
 22,040 19.72 19.92 19.69 20 0 0.0
12/12/2016
19.72
 7,730 19.92 19.92 19.72 0 0 0
09/12/2016
19.92
 21,150 19.62 19.92 19.69 1,070 0 0.1
08/12/2016
19.62
 11,860 19.61 19.72 19.56 10 0 0.0
07/12/2016
19.61
 23,050 19.61 19.81 19.59 20 7,210 -0.8
06/12/2016
19.61
 30,030 19.86 19.86 19.61 1,010 4,320 -0.4
05/12/2016
19.86
 22,610 19.89 20.06 19.72 150 6,550 -0.8
02/12/2016
19.89
 28,070 19.89 19.94 19.72 0 140 -0.0
01/12/2016
19.89
 34,660 19.86 19.89 19.69 0 0 0
30/11/2016
19.86
 62,180 19.81 19.96 19.56 80 2,000 -0.2
29/11/2016
19.81
 26,310 19.89 19.94 19.81 10 0 0.0
28/11/2016
19.89
 25,710 19.94 19.94 19.81 2,200 0 0.3
25/11/2016
19.94
 9,120 19.81 20.11 19.72 20 1,080 -0.1
24/11/2016
19.81
 16,900 19.72 19.89 19.74 10 0 0.0
23/11/2016
19.72
 15,150 19.67 20.06 19.64 120 0 0.0
22/11/2016
19.67
 63,470 19.66 20.14 19.61 1,290 15,000 -1.6
21/11/2016
19.66
 61,710 20.08 20.08 19.66 430 15,000 -1.7
18/11/2016
20.08
 67,660 20.31 20.31 20.06 8,400 210 1.0
17/11/2016
20.31
 30,030 20.43 20.46 20.31 5,000 7,200 -0.3
16/11/2016
20.43
 18,100 20.73 20.73 20.31 210 0 0.0
15/11/2016
20.73
 11,030 20.81 20.81 20.65 0 0 0
14/11/2016
20.81
 28,270 20.81 20.81 20.56 0 8,820 -1.1
11/11/2016
20.81
 54,650 20.81 20.86 20.65 150 10,050 -1.2
10/11/2016
20.81
 135,870 20.18 20.86 20.31 130 0 0.0
09/11/2016
20.18
 68,380 20.48 20.48 19.79 10,010 500 1.1
08/11/2016
20.48
 92,110 19.97 20.98 20.06 2,340 0 0.3
07/11/2016
19.97
 22,600 19.61 20.01 19.81 1,600 0 0.2
04/11/2016
19.61
 38,580 19.89 20.13 19.61 30 500 -0.1
03/11/2016
19.89
 54,750 19.72 19.96 19.42 1,590 2,590 -0.1
02/11/2016
19.72
 56,380 20.31 20.31 19.71 2,000 38,080 -4.3
01/11/2016
20.31
 66,370 20.14 20.31 20.14 5,200 3,000 0.3
31/10/2016
20.14
 35,090 20.19 20.26 19.97 14,150 0 1.7
28/10/2016
20.19
 34,930 20.09 20.39 20.14 3,140 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |