CTCP Phú Tài (ptb)

51.40
-0.80
(-1.53%)
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
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
26.28
 54,650 26.28 26.34 26.06 150 10,050 -1.2
10/11/2016
26.28
 135,870 25.47 26.34 25.64 130 0 0.0
09/11/2016
25.47
 68,380 25.85 25.85 24.98 10,010 500 1.1
08/11/2016
25.85
 92,110 25.22 26.49 25.32 2,340 0 0.3
07/11/2016
25.22
 22,600 24.75 25.26 25.00 1,600 0 0.2
04/11/2016
24.75
 38,580 25.11 25.41 24.75 30 500 -0.1
03/11/2016
25.11
 54,750 24.90 25.19 24.52 1,590 2,590 -0.1
02/11/2016
24.90
 56,380 25.64 25.64 24.88 2,000 38,080 -4.3
01/11/2016
25.64
 66,370 25.43 25.64 25.43 5,200 3,000 0.3
31/10/2016
25.43
 35,090 25.49 25.58 25.22 14,150 0 1.7
28/10/2016
25.49
 34,930 25.36 25.75 25.43 3,140 100 0.4
27/10/2016
25.36
 41,010 25.00 25.43 25.03 0 50 -0.0
26/10/2016
25.00
 53,780 24.60 25.00 24.37 880 260 0.1
25/10/2016
24.60
 45,650 24.50 24.79 24.37 1,110 0 0.1
24/10/2016
24.50
 79,310 24.50 24.54 24.22 10 500 -0.1
21/10/2016
24.50
 52,580 25.24 25.24 24.16 1,220 950 0.0
20/10/2016
25.24
 9,310 25.45 25.55 25.24 1,370 30 0.2
19/10/2016
25.45
 24,540 25.43 25.75 25.43 3,610 0 0.4
18/10/2016
25.43
 43,120 25.72 25.72 25.22 1,110 33,290 -3.9
17/10/2016
25.72
 42,530 25.51 25.81 25.58 1,220 0 0.1
14/10/2016
25.51
 16,910 25.51 25.62 25.45 600 0 0.1
13/10/2016
25.51
 14,580 25.75 25.81 25.39 1,630 0 0.2
12/10/2016
25.75
 9,240 25.36 25.83 25.36 1,650 0 0.2
11/10/2016
25.36
 36,650 25.22 25.36 25.09 1,040 0 0.1
10/10/2016
25.22
 43,150 25.22 25.75 25.11 1,000 100 0.1
07/10/2016
25.22
 43,080 24.60 25.22 24.60 11,200 840 1.2
06/10/2016
24.60
 34,190 24.88 25.32 24.60 1,100 1,610 -0.1
05/10/2016
24.88
 42,120 24.58 25.22 24.58 0 18,970 -2.2
04/10/2016
24.58
 102,110 25.64 25.75 24.37 1,300 28,490 -3.2
03/10/2016
25.64
 42,300 25.91 25.91 25.47 2,500 12,700 -1.2
30/09/2016
25.91
 48,410 26.28 26.49 25.91 1,500 0 0.2
29/09/2016
26.28
 20,000 26.23 26.49 26.19 1,200 0 0.1
28/09/2016
26.23
 13,760 26.55 26.70 26.08 1,330 3,020 -0.2
27/09/2016
26.55
 36,480 26.06 26.55 26.08 8,250 0 1.0
26/09/2016
26.06
 48,760 26.06 26.06 25.70 100 22,530 -2.7
23/09/2016
26.06
 28,400 25.83 26.06 25.64 0 0 0
22/09/2016
25.83
 12,130 25.51 25.94 25.51 80 0 0.0
21/09/2016
25.51
 77,750 25.85 26.44 25.22 1,220 43,780 -5.2
20/09/2016
25.85
 47,760 25.00 26.40 25.43 4,200 30 0.5
19/09/2016
25.00
 25,610 24.52 25.05 24.56 6,000 0 0.7
16/09/2016
24.52
 50,280 24.16 25.00 24.52 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
24.16
 40,560 23.87 25.00 24.16 420 0 0.0
14/09/2016
23.87
 49,990 24.01 24.01 23.52 440 350 0.0
13/09/2016
24.01
 40,020 24.37 24.37 23.84 110 0 0.0
12/09/2016
24.37
 36,720 24.72 24.74 24.07 2,210 100 0.3
09/09/2016
24.72
 59,110 24.72 25.25 24.72 4,620 0 0.7
08/09/2016
24.72
 54,200 25.25 25.25 24.54 2,200 36,170 -4.8
07/09/2016
25.25
 25,970 25.25 25.43 24.72 8,480 10 1.2
06/09/2016
25.25
 53,960 24.54 25.60 24.72 410 500 -0.0
05/09/2016
24.54
 101,990 22.96 24.54 22.96 0 2,880 -0.4
01/09/2016
22.96
 23,100 23.49 23.49 22.96 10 0 0.0
31/08/2016
23.49
 17,730 23.49 23.66 23.31 1,760 810 0.1
30/08/2016
23.49
 10,180 23.84 23.84 23.31 50 0 0.0
29/08/2016
23.84
 25,590 23.84 24.01 23.31 5,800 510 0.7
26/08/2016
23.84
 43,060 23.31 23.84 23.31 1,210 0 0.2
25/08/2016
23.31
 42,410 23.49 23.49 23.13 1,100 0 0.1
24/08/2016
23.49
 33,550 23.31 23.66 23.31 1,100 0 0.1
23/08/2016
23.31
 11,580 23.49 23.49 23.13 2,200 140 0.3
22/08/2016
23.49
 55,190 23.31 23.49 22.96 42,060 310 5.5
19/08/2016
23.31
 37,350 22.78 23.31 22.96 1,100 1,000 0.0
18/08/2016
22.78
 36,390 22.60 22.96 22.78 18,500 350 2.4
17/08/2016
22.60
 80,760 22.96 22.96 22.25 1,100 41,260 -5.1
16/08/2016
22.96
 54,320 22.43 22.96 22.25 17,650 50 2.3
15/08/2016
22.43
 23,970 22.07 22.43 21.72 4,890 0 0.6
12/08/2016
22.07
 48,150 21.72 22.43 21.90 0 800 -0.1
11/08/2016
21.72
 68,030 21.37 22.07 21.19 1,200 0 0.2
10/08/2016
21.37
 69,280 21.19 21.37 21.01 18,610 5,100 1.6
09/08/2016
21.19
 22,840 21.19 21.37 21.01 1,740 50 0.2
08/08/2016
21.19
 61,220 21.54 21.54 21.01 25,880 0 3.1
05/08/2016
21.54
 34,690 21.72 22.07 21.01 17,890 0 2.2
04/08/2016
21.72
 79,160 20.84 22.07 21.01 43,520 0 5.4
03/08/2016
20.84
 55,650 19.60 20.84 19.42 21,440 12,200 1.1
02/08/2016
19.60
 119,980 20.48 20.84 19.60 3,200 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |