CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
22.78
 29,370 22.96 23.13 22.78 100 3,100 -0.4
22/06/2016
22.96
 56,590 22.43 23.13 22.78 19,640 200 2.5
21/06/2016
22.43
 114,660 22.96 23.49 21.37 3,700 0 0.5
20/06/2016
22.96
 87,220 21.90 23.13 22.07 250 300 -0.0
17/06/2016
21.90
 26,520 22.07 22.07 21.54 50 0 0.0
16/06/2016
22.07
 204,310 20.84 22.25 20.84 0 9,670 -1.2
15/06/2016
20.84
 87,250 21.19 21.37 20.66 25,010 2,080 2.7
14/06/2016
21.19
 96,500 20.31 21.19 20.13 380 11,200 -1.2
13/06/2016
20.31
 68,140 20.66 20.84 20.31 10,070 0 1.2
10/06/2016
20.66
 12,720 21.01 21.01 20.66 900 0 0.1
09/06/2016
21.01
 15,120 20.66 21.01 20.48 50 0 0.0
08/06/2016
20.66
 15,330 20.48 20.84 20.48 0 500 -0.1
07/06/2016
20.48
 59,600 20.84 20.84 20.31 13,250 0 1.5
06/06/2016
20.84
 13,990 21.01 21.01 20.66 760 0 0.1
03/06/2016
21.01
 59,290 21.01 21.54 21.01 12,500 0 1.5
02/06/2016
21.01
 38,960 20.31 21.01 20.48 1,270 0 0.1
01/06/2016
20.31
 25,960 20.31 20.48 20.13 14,290 0 1.6
31/05/2016
20.31
 28,590 20.31 20.31 19.95 16,630 0 1.9
30/05/2016
20.31
 11,610 20.31 20.31 19.95 500 0 0.1
27/05/2016
20.31
 14,680 20.31 20.31 19.78 1,000 0 0.1
26/05/2016
20.31
 28,080 20.31 20.48 20.13 19,000 0 2.2
25/05/2016
20.31
 25,850 19.95 20.31 19.78 2,970 1,300 0.2
24/05/2016
19.95
 14,470 19.95 20.13 19.78 800 0 0.1
23/05/2016
19.95
 12,920 19.95 20.13 19.95 0 0 0
20/05/2016
19.95
 16,030 20.31 20.48 19.95 0 200 -0.0
19/05/2016
20.31
 79,420 19.78 20.31 19.60 18,090 10,430 0.9
18/05/2016
19.78
 96,290 20.66 20.84 19.78 29,860 0 3.4
17/05/2016
20.66
 61,810 21.01 21.19 20.66 12,030 0 1.4
16/05/2016
21.01
 56,250 21.19 21.19 20.66 19,180 0 2.3
13/05/2016
21.19
 49,940 21.01 21.19 20.66 10,010 0 1.2
12/05/2016
21.01
 34,770 20.84 21.19 20.84 6,260 0 0.8
11/05/2016
20.84
 15,130 20.31 21.01 20.66 0 0 0
10/05/2016
20.31
 35,330 20.66 20.66 20.31 15,000 1,960 1.5
09/05/2016
20.66
 13,750 20.48 20.66 20.31 7,300 0 0.8
06/05/2016
20.48
 11,500 20.48 20.66 20.31 0 2,000 -0.2
05/05/2016
20.48
 62,900 21.01 21.01 20.48 19,060 80 2.2
04/05/2016
21.01
 30,780 19.95 21.01 19.78 4,840 0 0.6
29/04/2016
19.95
 18,270 19.78 19.95 19.78 0 7,000 -0.8
28/04/2016
19.78
 57,530 19.42 19.95 19.42 18,800 0 2.1
27/04/2016
19.42
 19,860 19.42 19.60 19.25 2,250 0 0.2
26/04/2016
19.42
 26,490 18.89 19.42 19.07 5,950 0 0.6
25/04/2016
18.89
 20,510 19.25 19.60 18.89 200 0 0.0
22/04/2016
19.25
 41,800 18.36 19.25 18.19 3,620 2,050 0.2
21/04/2016
18.36
 17,670 18.36 18.36 18.19 100 0 0.0
20/04/2016
18.36
 39,490 18.72 18.89 18.36 840 0 0.1
19/04/2016
18.72
 50,170 18.19 19.07 18.72 0 5,480 -0.6
15/04/2016
18.19
 24,830 18.36 18.54 17.48 2,900 400 0.2
14/04/2016
18.36
 20,210 18.01 18.36 17.66 100 200 -0.0
13/04/2016
18.01
 35,020 18.36 18.36 17.83 0 0 0
12/04/2016
18.36
 14,750 18.36 18.54 18.19 300 2,000 -0.2
11/04/2016
18.36
 43,780 18.01 18.36 18.19 200 2,000 -0.2
08/04/2016
18.01
 64,640 17.30 18.19 17.22 10 4,500 -0.5
07/04/2016
17.30
 37,990 16.86 17.30 16.86 12,320 0 1.2
06/04/2016
16.86
 65,110 16.95 16.95 16.78 45,620 0 4.3
05/04/2016
16.95
 22,030 16.95 17.13 16.78 7,660 1,290 0.6
04/04/2016
16.95
 17,270 16.86 17.39 16.86 2,480 0 0.2
01/04/2016
16.86
 63,250 16.95 17.04 16.69 27,300 1,000 2.5
31/03/2016
16.95
 81,700 17.66 17.66 16.95 2,100 500 0.2
30/03/2016
17.66
 36,770 17.30 17.83 17.30 0 0 0
29/03/2016
17.30
 71,730 16.95 17.83 17.22 220 11,600 -1.1
28/03/2016
16.95
 71,970 16.25 17.22 16.42 2,700 800 0.2
25/03/2016
16.25
 28,870 16.07 16.25 15.98 1,500 0 0.1
24/03/2016
16.07
 26,420 16.25 16.42 16.07 710 0 0.1
23/03/2016
16.25
 29,800 15.80 16.33 15.80 120 800 -0.1
22/03/2016
15.80
 42,020 15.80 15.80 15.36 2,000 300 0.1
21/03/2016
15.80
 25,330 15.89 16.25 15.63 0 0 0
18/03/2016
15.89
 23,940 15.19 16.25 14.92 40 1,150 -0.1
17/03/2016
15.19
 58,030 14.48 15.36 14.48 16,670 0 1.4
16/03/2016
14.48
 11,920 14.39 14.66 14.39 20 0 0.0
15/03/2016
14.39
 22,910 14.21 14.48 14.13 14,090 0 1.1
14/03/2016
14.21
 31,380 14.30 14.48 14.21 8,370 0 0.7
11/03/2016
14.30
 14,200 14.39 14.74 14.30 130 0 0.0
10/03/2016
14.39
 30,170 13.86 14.48 13.95 4,370 500 0.3
09/03/2016
13.86
 16,700 14.13 14.30 13.86 360 800 -0.0
08/03/2016
14.13
 20,540 14.13 14.39 13.77 200 0 0.0
07/03/2016
14.13
 48,410 13.86 14.57 13.95 10 100 -0.0
04/03/2016
13.86
 48,690 13.33 14.13 13.33 1,170 1,010 0.0
03/03/2016
13.33
 25,520 13.51 13.68 13.33 240 22,000 -1.7
02/03/2016
13.51
 60,270 13.16 13.68 13.07 12,410 13,000 -0.0
01/03/2016
13.16
 55,160 13.24 13.42 13.07 20 20,000 -1.5
29/02/2016
13.24
 19,370 12.98 13.24 13.07 470 0 0.0
26/02/2016
12.98
 32,780 12.89 13.07 12.80 1,700 12,460 -0.8
25/02/2016
12.89
 98,600 13.42 13.60 12.80 0 31,420 -2.3
24/02/2016
13.42
 32,290 12.89 13.42 12.98 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
12.89
 63,430 12.66 13.51 12.71 0 0 0
22/02/2016
12.65
 58,380 12.58 12.65 12.35 1,210 0 0.1
19/02/2016
12.58
 20,080 12.65 12.65 12.50 100 0 0.0
18/02/2016
12.65
 38,760 12.81 12.96 12.65 100 0 0.0
17/02/2016
12.81
 76,220 12.50 12.88 12.50 23,750 0 2.0
16/02/2016
12.50
 18,100 12.50 12.58 12.20 0 0 0
15/02/2016
12.50
 74,770 11.90 12.65 11.60 18,180 0 1.4
05/02/2016
11.90
 13,090 11.68 12.05 11.75 540 0 0.0
04/02/2016
11.68
 3,180 11.75 11.98 11.68 20 0 0.0
03/02/2016
11.75
 54,030 11.37 11.75 11.15 25,670 2,500 1.8
02/02/2016
11.37
 17,200 11.53 11.53 11.30 0 0 0
01/02/2016
11.53
 35,080 11.83 11.83 11.53 3,500 700 0.2
29/01/2016
11.83
 29,020 11.98 11.98 11.83 0 0 0
28/01/2016
11.98
 12,280 12.05 12.13 11.90 0 0 0
27/01/2016
12.05
 36,310 11.98 12.05 11.90 4,980 0 0.4
26/01/2016
11.98
 29,400 11.98 12.13 11.68 12,060 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |