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)
15/05/2017
21.37
 26,310 20.98 21.40 21.07 2,490 10 0.3
12/05/2017
20.98
 16,460 21.15 21.15 20.81 0 0 0
11/05/2017
21.15
 19,090 21.05 21.32 21.05 10 0 0.0
10/05/2017
21.05
 28,500 20.75 21.05 20.75 20 0 0.0
09/05/2017
20.75
 28,700 20.81 20.98 20.65 870 0 0.1
08/05/2017
20.81
 28,920 21.02 21.15 20.81 1,660 1,240 0.1
05/05/2017
21.02
 24,920 21.37 21.42 21.00 2,640 0 0.3
04/05/2017
21.37
 18,210 21.45 21.60 21.37 90 0 0.0
03/05/2017
21.45
 21,740 21.32 21.64 21.18 910 0 0.1
28/04/2017
21.32
 38,700 20.90 21.64 20.81 230 100 0.0
27/04/2017
20.90
 24,400 20.48 20.90 20.48 1,200 0 0.1
26/04/2017
20.48
 12,020 20.43 20.60 20.31 10 0 0.0
25/04/2017
20.43
 48,760 20.60 20.65 20.23 6,800 0 0.8
24/04/2017
20.60
 40,130 20.88 20.90 20.48 5,190 0 0.6
21/04/2017
20.88
 22,210 20.81 21.12 20.81 5,660 1,500 0.5
20/04/2017
20.81
 80,660 21.15 21.17 20.61 3,310 0 0.4
19/04/2017
21.15
 17,000 20.95 21.28 21.10 0 0 0
18/04/2017
20.95
 33,930 20.58 20.98 20.58 20 10 0.0
17/04/2017
20.58
 68,360 21.40 21.87 20.56 10 0 0.0
14/04/2017
21.40
 78,750 21.75 21.99 21.35 660 0 0.1
13/04/2017
21.75
 26,030 21.75 22.09 21.65 0 300 -0.0
12/04/2017
21.75
 227,860 22.32 22.49 21.75 620 0 0.1
11/04/2017
22.32
 25,030 22.17 22.32 22.16 610 2,730 -0.3
10/04/2017
22.17
 35,730 22.66 22.66 22.01 10 0 0.0
07/04/2017
22.66
 94,440 22.53 22.66 22.16 69,770 0 9.3
05/04/2017
22.53
 34,030 22.53 22.53 21.99 1,760 0 0.2
04/04/2017
22.53
 47,090 22.96 22.96 22.53 1,960 100 0.3
03/04/2017
22.96
 15,900 23.00 23.26 22.66 1,110 0 0.2
31/03/2017
23.00
 42,590 22.66 23.16 22.66 16,550 110 2.2
30/03/2017
22.66
 93,390 22.22 22.83 22.24 49,510 0 6.7
29/03/2017
22.22
 27,060 22.12 22.44 22.09 2,770 750 0.3
28/03/2017
22.12
 29,610 22.16 22.26 21.99 220 170 0.0
27/03/2017
22.16
 34,850 21.87 22.59 22.02 910 890 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |