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)
27/10/2016
20.09
 41,010 19.81 20.14 19.82 0 50 -0.0
26/10/2016
19.81
 53,780 19.49 19.81 19.30 880 260 0.1
25/10/2016
19.49
 45,650 19.40 19.64 19.30 1,110 0 0.1
24/10/2016
19.40
 79,310 19.40 19.44 19.19 10 500 -0.1
21/10/2016
19.40
 52,580 19.99 19.99 19.14 1,220 950 0.0
20/10/2016
19.99
 9,310 20.16 20.24 19.99 1,370 30 0.2
19/10/2016
20.16
 24,540 20.14 20.39 20.14 3,610 0 0.4
18/10/2016
20.14
 43,120 20.38 20.38 19.97 1,110 33,290 -3.9
17/10/2016
20.38
 42,530 20.21 20.44 20.26 1,220 0 0.1
14/10/2016
20.21
 16,910 20.21 20.29 20.16 600 0 0.1
13/10/2016
20.21
 14,580 20.39 20.44 20.11 1,630 0 0.2
12/10/2016
20.39
 9,240 20.09 20.46 20.09 1,650 0 0.2
11/10/2016
20.09
 36,650 19.97 20.09 19.87 1,040 0 0.1
10/10/2016
19.97
 43,150 19.97 20.39 19.89 1,000 100 0.1
07/10/2016
19.97
 43,080 19.49 19.97 19.49 11,200 840 1.2
06/10/2016
19.49
 34,190 19.71 20.06 19.49 1,100 1,610 -0.1
05/10/2016
19.71
 42,120 19.47 19.97 19.47 0 18,970 -2.2
04/10/2016
19.47
 102,110 20.31 20.39 19.30 1,300 28,490 -3.2
03/10/2016
20.31
 42,300 20.53 20.53 20.18 2,500 12,700 -1.2
30/09/2016
20.53
 48,410 20.81 20.98 20.53 1,500 0 0.2
29/09/2016
20.81
 20,000 20.78 20.98 20.75 1,200 0 0.1
28/09/2016
20.78
 13,760 21.03 21.15 20.66 1,330 3,020 -0.2
27/09/2016
21.03
 36,480 20.65 21.03 20.66 8,250 0 1.0
26/09/2016
20.65
 48,760 20.65 20.65 20.36 100 22,530 -2.7
23/09/2016
20.65
 28,400 20.46 20.65 20.31 0 0 0
22/09/2016
20.46
 12,130 20.21 20.55 20.21 80 0 0.0
21/09/2016
20.21
 77,750 20.48 20.95 19.97 1,220 43,780 -5.2
20/09/2016
20.48
 47,760 19.81 20.91 20.14 4,200 30 0.5
19/09/2016
19.81
 25,610 19.42 19.84 19.45 6,000 0 0.7
16/09/2016
19.42
 50,280 19.14 19.81 19.42 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
19.14
 40,560 18.91 19.81 19.14 420 0 0.0
14/09/2016
18.91
 49,990 19.02 19.02 18.63 440 350 0.0
13/09/2016
19.02
 40,020 19.30 19.30 18.88 110 0 0.0
12/09/2016
19.30
 36,720 19.58 19.60 19.07 2,210 100 0.3
09/09/2016
19.58
 59,110 19.58 20.00 19.58 4,620 0 0.7
08/09/2016
19.58
 54,200 20.00 20.00 19.44 2,200 36,170 -4.8
07/09/2016
20.00
 25,970 20.00 20.14 19.58 8,480 10 1.2
06/09/2016
20.00
 53,960 19.44 20.28 19.58 410 500 -0.0
05/09/2016
19.44
 101,990 18.18 19.44 18.18 0 2,880 -0.4
01/09/2016
18.18
 23,100 18.60 18.60 18.18 10 0 0.0
31/08/2016
18.60
 17,730 18.60 18.74 18.46 1,760 810 0.1
30/08/2016
18.60
 10,180 18.88 18.88 18.46 50 0 0.0
29/08/2016
18.88
 25,590 18.88 19.02 18.46 5,800 510 0.7
26/08/2016
18.88
 43,060 18.46 18.88 18.46 1,210 0 0.2
25/08/2016
18.46
 42,410 18.60 18.60 18.32 1,100 0 0.1
24/08/2016
18.60
 33,550 18.46 18.74 18.46 1,100 0 0.1
23/08/2016
18.46
 11,580 18.60 18.60 18.32 2,200 140 0.3
22/08/2016
18.60
 55,190 18.46 18.60 18.18 42,060 310 5.5
19/08/2016
18.46
 37,350 18.04 18.46 18.18 1,100 1,000 0.0
18/08/2016
18.04
 36,390 17.90 18.18 18.04 18,500 350 2.4
17/08/2016
17.90
 80,760 18.18 18.18 17.62 1,100 41,260 -5.1
16/08/2016
18.18
 54,320 17.76 18.18 17.62 17,650 50 2.3
15/08/2016
17.76
 23,970 17.48 17.76 17.21 4,890 0 0.6
12/08/2016
17.48
 48,150 17.21 17.76 17.35 0 800 -0.1
11/08/2016
17.21
 68,030 16.93 17.48 16.79 1,200 0 0.2
10/08/2016
16.93
 69,280 16.79 16.93 16.65 18,610 5,100 1.6
09/08/2016
16.79
 22,840 16.79 16.93 16.65 1,740 50 0.2
08/08/2016
16.79
 61,220 17.07 17.07 16.65 25,880 0 3.1
05/08/2016
17.07
 34,690 17.21 17.48 16.65 17,890 0 2.2
04/08/2016
17.21
 79,160 16.51 17.48 16.65 43,520 0 5.4
03/08/2016
16.51
 55,650 15.53 16.51 15.39 21,440 12,200 1.1
02/08/2016
15.53
 119,980 16.23 16.51 15.53 3,200 200 0.4
01/08/2016
16.23
 233,210 17.35 17.35 16.23 2,200 1,630 0.1
29/07/2016
17.35
 50,930 17.62 17.62 17.35 0 0 0
28/07/2016
17.62
 34,750 17.90 18.18 17.48 0 460 -0.1
27/07/2016
17.90
 34,210 17.90 18.04 17.76 200 0 0.0
26/07/2016
17.90
 28,020 17.76 17.90 17.76 1,470 0 0.2
25/07/2016
17.76
 90,540 17.76 17.76 17.35 0 2,000 -0.3
22/07/2016
17.76
 265,900 19.02 19.02 17.76 1,910 0 0.2
21/07/2016
19.02
 58,800 18.46 19.16 18.60 100 1,100 -0.1
20/07/2016
18.46
 64,560 18.60 18.60 18.04 0 2,400 -0.3
19/07/2016
18.60
 101,550 18.18 18.74 17.76 11,020 0 1.5
18/07/2016
18.18
 45,430 18.18 18.18 17.76 0 0 0
15/07/2016
18.18
 112,800 18.88 18.88 17.90 750 100 0.1
14/07/2016
18.88
 64,920 19.16 19.16 18.88 6,000 0 0.8
13/07/2016
19.16
 30,420 19.16 19.44 19.16 1,760 0 0.2
12/07/2016
19.16
 57,230 19.16 19.44 19.02 16,000 400 2.1
11/07/2016
19.16
 96,550 19.30 19.58 18.74 19,790 0 2.7
08/07/2016
19.30
 41,460 19.58 19.72 19.30 7,550 0 1.1
07/07/2016
19.58
 37,740 19.30 19.72 19.16 1,550 0 0.2
06/07/2016
19.30
 54,690 19.02 19.44 18.74 200 0 0.0
05/07/2016
19.02
 42,410 19.02 19.72 19.02 100 500 -0.1
04/07/2016
19.02
 79,190 18.46 19.02 18.46 830 0 0.1
01/07/2016
18.46
 79,170 18.32 18.46 18.18 0 0 0
30/06/2016
18.32
 90,970 18.18 18.60 18.18 750 0 0.1
29/06/2016
18.18
 73,360 17.76 18.18 17.76 12,400 0 1.6
28/06/2016
17.76
 40,470 18.04 18.04 17.62 1,020 0 0.1
27/06/2016
18.04
 64,830 17.62 18.18 17.21 1,620 0 0.2
24/06/2016
17.62
 217,940 18.04 18.18 16.79 1,440 400 0.1
23/06/2016
18.04
 29,370 18.18 18.32 18.04 100 3,100 -0.4
22/06/2016
18.18
 56,590 17.76 18.32 18.04 19,640 200 2.5
21/06/2016
17.76
 114,660 18.18 18.60 16.93 3,700 0 0.5
20/06/2016
18.18
 87,220 17.35 18.32 17.48 250 300 -0.0
17/06/2016
17.35
 26,520 17.48 17.48 17.07 50 0 0.0
16/06/2016
17.48
 204,310 16.51 17.62 16.51 0 9,670 -1.2
15/06/2016
16.51
 87,250 16.79 16.93 16.37 25,010 2,080 2.7
14/06/2016
16.79
 96,500 16.09 16.79 15.95 380 11,200 -1.2
13/06/2016
16.09
 68,140 16.37 16.51 16.09 10,070 0 1.2
10/06/2016
16.37
 12,720 16.65 16.65 16.37 900 0 0.1
09/06/2016
16.65
 15,120 16.37 16.65 16.23 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |