CTCP Phú Tài (ptb)

51
-1.20
(-2.30%)
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)
01/08/2016
20.48
 233,210 21.90 21.90 20.48 2,200 1,630 0.1
29/07/2016
21.90
 50,930 22.25 22.25 21.90 0 0 0
28/07/2016
22.25
 34,750 22.60 22.96 22.07 0 460 -0.1
27/07/2016
22.60
 34,210 22.60 22.78 22.43 200 0 0.0
26/07/2016
22.60
 28,020 22.43 22.60 22.43 1,470 0 0.2
25/07/2016
22.43
 90,540 22.43 22.43 21.90 0 2,000 -0.3
22/07/2016
22.43
 265,900 24.01 24.01 22.43 1,910 0 0.2
21/07/2016
24.01
 58,800 23.31 24.19 23.49 100 1,100 -0.1
20/07/2016
23.31
 64,560 23.49 23.49 22.78 0 2,400 -0.3
19/07/2016
23.49
 101,550 22.96 23.66 22.43 11,020 0 1.5
18/07/2016
22.96
 45,430 22.96 22.96 22.43 0 0 0
15/07/2016
22.96
 112,800 23.84 23.84 22.60 750 100 0.1
14/07/2016
23.84
 64,920 24.19 24.19 23.84 6,000 0 0.8
13/07/2016
24.19
 30,420 24.19 24.54 24.19 1,760 0 0.2
12/07/2016
24.19
 57,230 24.19 24.54 24.01 16,000 400 2.1
11/07/2016
24.19
 96,550 24.37 24.72 23.66 19,790 0 2.7
08/07/2016
24.37
 41,460 24.72 24.90 24.37 7,550 0 1.1
07/07/2016
24.72
 37,740 24.37 24.90 24.19 1,550 0 0.2
06/07/2016
24.37
 54,690 24.01 24.54 23.66 200 0 0.0
05/07/2016
24.01
 42,410 24.01 24.90 24.01 100 500 -0.1
04/07/2016
24.01
 79,190 23.31 24.01 23.31 830 0 0.1
01/07/2016
23.31
 79,170 23.13 23.31 22.96 0 0 0
30/06/2016
23.13
 90,970 22.96 23.49 22.96 750 0 0.1
29/06/2016
22.96
 73,360 22.43 22.96 22.43 12,400 0 1.6
28/06/2016
22.43
 40,470 22.78 22.78 22.25 1,020 0 0.1
27/06/2016
22.78
 64,830 22.25 22.96 21.72 1,620 0 0.2
24/06/2016
22.25
 217,940 22.78 22.96 21.19 1,440 400 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |