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)
22/09/2016
29.60
 12,130 29.24 29.72 29.24 80 0 0.0
21/09/2016
29.24
 77,750 29.62 30.30 28.90 1,220 43,780 -5.2
20/09/2016
29.62
 47,760 28.65 30.26 29.14 4,200 30 0.5
19/09/2016
28.65
 25,610 28.10 28.70 28.14 6,000 0 0.7
16/09/2016
28.10
 50,280 27.68 28.65 28.10 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
27.68
 40,560 27.36 28.65 27.68 420 0 0.0
14/09/2016
27.36
 49,990 27.52 27.52 26.95 440 350 0.0
13/09/2016
27.52
 40,020 27.93 27.93 27.32 110 0 0.0
12/09/2016
27.93
 36,720 28.33 28.35 27.58 2,210 100 0.3
09/09/2016
28.33
 59,110 28.33 28.94 28.33 4,620 0 0.7
08/09/2016
28.33
 54,200 28.94 28.94 28.13 2,200 36,170 -4.8
07/09/2016
28.94
 25,970 28.94 29.14 28.33 8,480 10 1.2
06/09/2016
28.94
 53,960 28.13 29.34 28.33 410 500 -0.0
05/09/2016
28.13
 101,990 26.31 28.13 26.31 0 2,880 -0.4
01/09/2016
26.31
 23,100 26.91 26.91 26.31 10 0 0.0
31/08/2016
26.91
 17,730 26.91 27.12 26.71 1,760 810 0.1
30/08/2016
26.91
 10,180 27.32 27.32 26.71 50 0 0.0
29/08/2016
27.32
 25,590 27.32 27.52 26.71 5,800 510 0.7
26/08/2016
27.32
 43,060 26.71 27.32 26.71 1,210 0 0.2
25/08/2016
26.71
 42,410 26.91 26.91 26.51 1,100 0 0.1
24/08/2016
26.91
 33,550 26.71 27.12 26.71 1,100 0 0.1
23/08/2016
26.71
 11,580 26.91 26.91 26.51 2,200 140 0.3
22/08/2016
26.91
 55,190 26.71 26.91 26.31 42,060 310 5.5
19/08/2016
26.71
 37,350 26.10 26.71 26.31 1,100 1,000 0.0
18/08/2016
26.10
 36,390 25.90 26.31 26.10 18,500 350 2.4
17/08/2016
25.90
 80,760 26.31 26.31 25.50 1,100 41,260 -5.1
16/08/2016
26.31
 54,320 25.70 26.31 25.50 17,650 50 2.3
15/08/2016
25.70
 23,970 25.29 25.70 24.89 4,890 0 0.6
12/08/2016
25.29
 48,150 24.89 25.70 25.09 0 800 -0.1
11/08/2016
24.89
 68,030 24.49 25.29 24.28 1,200 0 0.2
10/08/2016
24.49
 69,280 24.28 24.49 24.08 18,610 5,100 1.6
09/08/2016
24.28
 22,840 24.28 24.49 24.08 1,740 50 0.2
08/08/2016
24.28
 61,220 24.69 24.69 24.08 25,880 0 3.1
05/08/2016
24.69
 34,690 24.89 25.29 24.08 17,890 0 2.2
04/08/2016
24.89
 79,160 23.88 25.29 24.08 43,520 0 5.4
03/08/2016
23.88
 55,650 22.46 23.88 22.26 21,440 12,200 1.1
02/08/2016
22.46
 119,980 23.47 23.88 22.46 3,200 200 0.4
01/08/2016
23.47
 233,210 25.09 25.09 23.47 2,200 1,630 0.1
29/07/2016
25.09
 50,930 25.50 25.50 25.09 0 0 0
28/07/2016
25.50
 34,750 25.90 26.31 25.29 0 460 -0.1
27/07/2016
25.90
 34,210 25.90 26.10 25.70 200 0 0.0
26/07/2016
25.90
 28,020 25.70 25.90 25.70 1,470 0 0.2
25/07/2016
25.70
 90,540 25.70 25.70 25.09 0 2,000 -0.3
22/07/2016
25.70
 265,900 27.52 27.52 25.70 1,910 0 0.2
21/07/2016
27.52
 58,800 26.71 27.72 26.91 100 1,100 -0.1
20/07/2016
26.71
 64,560 26.91 26.91 26.10 0 2,400 -0.3
19/07/2016
26.91
 101,550 26.31 27.12 25.70 11,020 0 1.5
18/07/2016
26.31
 45,430 26.31 26.31 25.70 0 0 0
15/07/2016
26.31
 112,800 27.32 27.32 25.90 750 100 0.1
14/07/2016
27.32
 64,920 27.72 27.72 27.32 6,000 0 0.8
13/07/2016
27.72
 30,420 27.72 28.13 27.72 1,760 0 0.2
12/07/2016
27.72
 57,230 27.72 28.13 27.52 16,000 400 2.1
11/07/2016
27.72
 96,550 27.93 28.33 27.12 19,790 0 2.7
08/07/2016
27.93
 41,460 28.33 28.53 27.93 7,550 0 1.1
07/07/2016
28.33
 37,740 27.93 28.53 27.72 1,550 0 0.2
06/07/2016
27.93
 54,690 27.52 28.13 27.12 200 0 0.0
05/07/2016
27.52
 42,410 27.52 28.53 27.52 100 500 -0.1
04/07/2016
27.52
 79,190 26.71 27.52 26.71 830 0 0.1
01/07/2016
26.71
 79,170 26.51 26.71 26.31 0 0 0
30/06/2016
26.51
 90,970 26.31 26.91 26.31 750 0 0.1
29/06/2016
26.31
 73,360 25.70 26.31 25.70 12,400 0 1.6
28/06/2016
25.70
 40,470 26.10 26.10 25.50 1,020 0 0.1
27/06/2016
26.10
 64,830 25.50 26.31 24.89 1,620 0 0.2
24/06/2016
25.50
 217,940 26.10 26.31 24.28 1,440 400 0.1
23/06/2016
26.10
 29,370 26.31 26.51 26.10 100 3,100 -0.4
22/06/2016
26.31
 56,590 25.70 26.51 26.10 19,640 200 2.5
21/06/2016
25.70
 114,660 26.31 26.91 24.49 3,700 0 0.5
20/06/2016
26.31
 87,220 25.09 26.51 25.29 250 300 -0.0
17/06/2016
25.09
 26,520 25.29 25.29 24.69 50 0 0.0
16/06/2016
25.29
 204,310 23.88 25.50 23.88 0 9,670 -1.2
15/06/2016
23.88
 87,250 24.28 24.49 23.68 25,010 2,080 2.7
14/06/2016
24.28
 96,500 23.27 24.28 23.07 380 11,200 -1.2
13/06/2016
23.27
 68,140 23.68 23.88 23.27 10,070 0 1.2
10/06/2016
23.68
 12,720 24.08 24.08 23.68 900 0 0.1
09/06/2016
24.08
 15,120 23.68 24.08 23.47 50 0 0.0
08/06/2016
23.68
 15,330 23.47 23.88 23.47 0 500 -0.1
07/06/2016
23.47
 59,600 23.88 23.88 23.27 13,250 0 1.5
06/06/2016
23.88
 13,990 24.08 24.08 23.68 760 0 0.1
03/06/2016
24.08
 59,290 24.08 24.69 24.08 12,500 0 1.5
02/06/2016
24.08
 38,960 23.27 24.08 23.47 1,270 0 0.1
01/06/2016
23.27
 25,960 23.27 23.47 23.07 14,290 0 1.6
31/05/2016
23.27
 28,590 23.27 23.27 22.87 16,630 0 1.9
30/05/2016
23.27
 11,610 23.27 23.27 22.87 500 0 0.1
27/05/2016
23.27
 14,680 23.27 23.27 22.66 1,000 0 0.1
26/05/2016
23.27
 28,080 23.27 23.47 23.07 19,000 0 2.2
25/05/2016
23.27
 25,850 22.87 23.27 22.66 2,970 1,300 0.2
24/05/2016
22.87
 14,470 22.87 23.07 22.66 800 0 0.1
23/05/2016
22.87
 12,920 22.87 23.07 22.87 0 0 0
20/05/2016
22.87
 16,030 23.27 23.47 22.87 0 200 -0.0
19/05/2016
23.27
 79,420 22.66 23.27 22.46 18,090 10,430 0.9
18/05/2016
22.66
 96,290 23.68 23.88 22.66 29,860 0 3.4
17/05/2016
23.68
 61,810 24.08 24.28 23.68 12,030 0 1.4
16/05/2016
24.08
 56,250 24.28 24.28 23.68 19,180 0 2.3
13/05/2016
24.28
 49,940 24.08 24.28 23.68 10,010 0 1.2
12/05/2016
24.08
 34,770 23.88 24.28 23.88 6,260 0 0.8
11/05/2016
23.88
 15,130 23.27 24.08 23.68 0 0 0
10/05/2016
23.27
 35,330 23.68 23.68 23.27 15,000 1,960 1.5
09/05/2016
23.68
 13,750 23.47 23.68 23.27 7,300 0 0.8
06/05/2016
23.47
 11,500 23.47 23.68 23.27 0 2,000 -0.2
05/05/2016
23.47
 62,900 24.08 24.08 23.47 19,060 80 2.2

Chính sách bảo mật | Điều khoản sử dụng |