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)
13/12/2016
19.81
 22,040 19.72 19.92 19.69 20 0 0.0
12/12/2016
19.72
 7,730 19.92 19.92 19.72 0 0 0
09/12/2016
19.92
 21,150 19.62 19.92 19.69 1,070 0 0.1
08/12/2016
19.62
 11,860 19.61 19.72 19.56 10 0 0.0
07/12/2016
19.61
 23,050 19.61 19.81 19.59 20 7,210 -0.8
06/12/2016
19.61
 30,030 19.86 19.86 19.61 1,010 4,320 -0.4
05/12/2016
19.86
 22,610 19.89 20.06 19.72 150 6,550 -0.8
02/12/2016
19.89
 28,070 19.89 19.94 19.72 0 140 -0.0
01/12/2016
19.89
 34,660 19.86 19.89 19.69 0 0 0
30/11/2016
19.86
 62,180 19.81 19.96 19.56 80 2,000 -0.2
29/11/2016
19.81
 26,310 19.89 19.94 19.81 10 0 0.0
28/11/2016
19.89
 25,710 19.94 19.94 19.81 2,200 0 0.3
25/11/2016
19.94
 9,120 19.81 20.11 19.72 20 1,080 -0.1
24/11/2016
19.81
 16,900 19.72 19.89 19.74 10 0 0.0
23/11/2016
19.72
 15,150 19.67 20.06 19.64 120 0 0.0
22/11/2016
19.67
 63,470 19.66 20.14 19.61 1,290 15,000 -1.6
21/11/2016
19.66
 61,710 20.08 20.08 19.66 430 15,000 -1.7
18/11/2016
20.08
 67,660 20.31 20.31 20.06 8,400 210 1.0
17/11/2016
20.31
 30,030 20.43 20.46 20.31 5,000 7,200 -0.3
16/11/2016
20.43
 18,100 20.73 20.73 20.31 210 0 0.0
15/11/2016
20.73
 11,030 20.81 20.81 20.65 0 0 0
14/11/2016
20.81
 28,270 20.81 20.81 20.56 0 8,820 -1.1
11/11/2016
20.81
 54,650 20.81 20.86 20.65 150 10,050 -1.2
10/11/2016
20.81
 135,870 20.18 20.86 20.31 130 0 0.0
09/11/2016
20.18
 68,380 20.48 20.48 19.79 10,010 500 1.1
08/11/2016
20.48
 92,110 19.97 20.98 20.06 2,340 0 0.3
07/11/2016
19.97
 22,600 19.61 20.01 19.81 1,600 0 0.2
04/11/2016
19.61
 38,580 19.89 20.13 19.61 30 500 -0.1
03/11/2016
19.89
 54,750 19.72 19.96 19.42 1,590 2,590 -0.1
02/11/2016
19.72
 56,380 20.31 20.31 19.71 2,000 38,080 -4.3
01/11/2016
20.31
 66,370 20.14 20.31 20.14 5,200 3,000 0.3
31/10/2016
20.14
 35,090 20.19 20.26 19.97 14,150 0 1.7
28/10/2016
20.19
 34,930 20.09 20.39 20.14 3,140 100 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |