CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
24.08
 30,780 22.87 24.08 22.66 4,840 0 0.6
29/04/2016
22.87
 18,270 22.66 22.87 22.66 0 7,000 -0.8
28/04/2016
22.66
 57,530 22.26 22.87 22.26 18,800 0 2.1
27/04/2016
22.26
 19,860 22.26 22.46 22.06 2,250 0 0.2
26/04/2016
22.26
 26,490 21.65 22.26 21.85 5,950 0 0.6
25/04/2016
21.65
 20,510 22.06 22.46 21.65 200 0 0.0
22/04/2016
22.06
 41,800 21.04 22.06 20.84 3,620 2,050 0.2
21/04/2016
21.04
 17,670 21.04 21.04 20.84 100 0 0.0
20/04/2016
21.04
 39,490 21.45 21.65 21.04 840 0 0.1
19/04/2016
21.45
 50,170 20.84 21.85 21.45 0 5,480 -0.6
15/04/2016
20.84
 24,830 21.04 21.25 20.03 2,900 400 0.2
14/04/2016
21.04
 20,210 20.64 21.04 20.24 100 200 -0.0
13/04/2016
20.64
 35,020 21.04 21.04 20.44 0 0 0
12/04/2016
21.04
 14,750 21.04 21.25 20.84 300 2,000 -0.2
11/04/2016
21.04
 43,780 20.64 21.04 20.84 200 2,000 -0.2
08/04/2016
20.64
 64,640 19.83 20.84 19.73 10 4,500 -0.5
07/04/2016
19.83
 37,990 19.32 19.83 19.32 12,320 0 1.2
06/04/2016
19.32
 65,110 19.43 19.43 19.22 45,620 0 4.3
05/04/2016
19.43
 22,030 19.43 19.63 19.22 7,660 1,290 0.6
04/04/2016
19.43
 17,270 19.32 19.93 19.32 2,480 0 0.2
01/04/2016
19.32
 63,250 19.43 19.53 19.12 27,300 1,000 2.5
31/03/2016
19.43
 81,700 20.24 20.24 19.43 2,100 500 0.2
30/03/2016
20.24
 36,770 19.83 20.44 19.83 0 0 0
29/03/2016
19.83
 71,730 19.43 20.44 19.73 220 11,600 -1.1
28/03/2016
19.43
 71,970 18.62 19.73 18.82 2,700 800 0.2
25/03/2016
18.62
 28,870 18.41 18.62 18.31 1,500 0 0.1
24/03/2016
18.41
 26,420 18.62 18.82 18.41 710 0 0.1
23/03/2016
18.62
 29,800 18.11 18.72 18.11 120 800 -0.1
22/03/2016
18.11
 42,020 18.11 18.11 17.60 2,000 300 0.1
21/03/2016
18.11
 25,330 18.21 18.62 17.91 0 0 0
18/03/2016
18.21
 23,940 17.40 18.62 17.10 40 1,150 -0.1
17/03/2016
17.40
 58,030 16.59 17.60 16.59 16,670 0 1.4
16/03/2016
16.59
 11,920 16.49 16.80 16.49 20 0 0.0
15/03/2016
16.49
 22,910 16.29 16.59 16.19 14,090 0 1.1
14/03/2016
16.29
 31,380 16.39 16.59 16.29 8,370 0 0.7
11/03/2016
16.39
 14,200 16.49 16.90 16.39 130 0 0.0
10/03/2016
16.49
 30,170 15.88 16.59 15.99 4,370 500 0.3
09/03/2016
15.88
 16,700 16.19 16.39 15.88 360 800 -0.0
08/03/2016
16.19
 20,540 16.19 16.49 15.78 200 0 0.0
07/03/2016
16.19
 48,410 15.88 16.69 15.99 10 100 -0.0
04/03/2016
15.88
 48,690 15.28 16.19 15.28 1,170 1,010 0.0
03/03/2016
15.28
 25,520 15.48 15.68 15.28 240 22,000 -1.7
02/03/2016
15.48
 60,270 15.08 15.68 14.97 12,410 13,000 -0.0
01/03/2016
15.08
 55,160 15.18 15.38 14.97 20 20,000 -1.5
29/02/2016
15.18
 19,370 14.87 15.18 14.97 470 0 0.0
26/02/2016
14.87
 32,780 14.77 14.97 14.67 1,700 12,460 -0.8
25/02/2016
14.77
 98,600 15.38 15.58 14.67 0 31,420 -2.3
24/02/2016
15.38
 32,290 14.77 15.38 14.87 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
14.77
 63,430 14.50 15.48 14.57 0 0 0
22/02/2016
14.50
 58,380 14.42 14.50 14.16 1,210 0 0.1
19/02/2016
14.42
 20,080 14.50 14.50 14.33 100 0 0.0
18/02/2016
14.50
 38,760 14.67 14.85 14.50 100 0 0.0
17/02/2016
14.67
 76,220 14.33 14.76 14.33 23,750 0 2.0
16/02/2016
14.33
 18,100 14.33 14.42 13.98 0 0 0
15/02/2016
14.33
 74,770 13.64 14.50 13.29 18,180 0 1.4
05/02/2016
13.64
 13,090 13.38 13.81 13.47 540 0 0.0
04/02/2016
13.38
 3,180 13.47 13.73 13.38 20 0 0.0
03/02/2016
13.47
 54,030 13.03 13.47 12.78 25,670 2,500 1.8
02/02/2016
13.03
 17,200 13.21 13.21 12.95 0 0 0
01/02/2016
13.21
 35,080 13.55 13.55 13.21 3,500 700 0.2
29/01/2016
13.55
 29,020 13.73 13.73 13.55 0 0 0
28/01/2016
13.73
 12,280 13.81 13.90 13.64 0 0 0
27/01/2016
13.81
 36,310 13.73 13.81 13.64 4,980 0 0.4
26/01/2016
13.73
 29,400 13.73 13.90 13.38 12,060 0 1.0
25/01/2016
13.73
 41,190 13.55 13.90 13.55 0 0 0
22/01/2016
13.55
 54,080 13.73 13.81 13.38 0 0 0
21/01/2016
13.73
 104,360 13.12 13.90 13.47 0 0 0
20/01/2016
13.12
 20,070 13.12 13.21 12.86 0 7,460 -0.6
19/01/2016
13.12
 11,810 12.86 13.12 12.78 0 1,920 -0.1
18/01/2016
12.86
 51,140 12.60 13.47 12.43 25,650 4,430 1.6
15/01/2016
12.60
 17,460 12.78 12.78 12.60 0 0 0
14/01/2016
12.78
 35,870 13.03 13.03 12.52 0 0 0
13/01/2016
13.03
 32,280 13.12 13.12 13.03 0 19,000 -1.4
12/01/2016
13.12
 19,820 13.12 13.12 12.95 0 5,770 -0.4
11/01/2016
13.12
 35,350 13.47 13.47 13.12 0 5,230 -0.4
08/01/2016
13.47
 13,270 13.38 13.55 13.29 0 0 0
07/01/2016
13.38
 97,940 13.55 13.64 13.21 20,000 0 1.5
06/01/2016
13.55
 41,970 13.47 13.55 13.29 18,450 0 1.4
05/01/2016
13.47
 42,490 13.55 13.55 13.38 18,010 0 1.4
04/01/2016
13.55
 49,010 13.55 13.73 13.47 20 0 0.0
31/12/2015
13.55
 19,040 13.55 13.64 13.38 0 0 0
30/12/2015
13.55
 19,300 13.55 13.55 13.38 10 0 0.0
29/12/2015
13.55
 20,920 13.29 13.98 13.12 0 280 -0.0
28/12/2015
13.29
 57,650 13.29 13.38 13.12 20,000 0 1.5
25/12/2015
13.29
 13,470 13.29 13.38 13.21 0 3,900 -0.3
24/12/2015
13.29
 20,870 13.29 13.29 13.03 10 0 0.0
23/12/2015
13.29
 85,470 13.29 13.29 12.86 0 0 0
22/12/2015
13.29
 16,600 13.29 13.47 13.03 30 0 0.0
21/12/2015
13.29
 23,020 13.47 13.47 13.21 0 0 0
18/12/2015
13.47
 88,680 12.95 13.73 12.86 0 0 0
17/12/2015
12.95
 27,600 12.95 12.95 12.69 0 0 0
16/12/2015
12.95
 60,340 12.78 12.95 12.69 0 950 -0.1
15/12/2015
12.78
 21,170 12.78 12.86 12.69 580 0 0.0
14/12/2015
12.78
 11,730 12.86 12.86 12.69 420 400 0.0
11/12/2015
12.86
 73,560 12.52 13.03 12.52 25,960 1,300 1.8
10/12/2015
12.52
 34,420 12.78 12.86 12.52 300 0 0.0
09/12/2015
12.78
 38,370 12.95 13.12 12.78 9,140 0 0.7
08/12/2015
12.95
 118,500 12.69 12.95 12.43 0 0 0
07/12/2015
12.69
 104,120 12.60 12.95 12.52 0 0 0
04/12/2015
12.60
 33,290 12.78 13.03 12.52 10 380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |