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)
03/12/2015
12.78
 230,240 12.00 12.78 11.91 49,000 0 3.6
02/12/2015
12.00
 22,830 11.65 12.00 11.74 0 0 0
01/12/2015
11.65
 18,430 11.57 11.83 11.57 3,000 0 0.2
30/11/2015
11.57
 8,200 11.65 11.65 11.39 340 0 0.0
27/11/2015
11.65
 16,520 11.65 11.65 11.48 30 0 0.0
26/11/2015
11.65
 9,530 11.91 11.91 11.57 20 0 0.0
25/11/2015
11.91
 29,170 11.39 12.09 11.31 80 330 -0.0
24/11/2015
11.39
 70,960 11.74 11.74 11.31 100 0 0.0
23/11/2015
11.74
 45,140 11.91 11.91 11.74 10,000 5,000 0.3
20/11/2015
11.91
 68,600 12.09 12.09 11.83 20,000 5,510 1.0
19/11/2015
12.09
 21,040 12.09 12.17 12.00 0 1,500 -0.1
18/11/2015
12.09
 67,770 12.09 12.17 12.00 20,000 0 1.4
17/11/2015
12.09
 70,590 12.34 12.34 12.00 0 0 0
16/11/2015
12.34
 105,890 12.09 12.43 11.91 1,500 0 0.1
13/11/2015
12.09
 53,670 11.74 12.17 11.91 0 0 0
12/11/2015
11.74
 52,560 11.05 11.74 11.05 1,380 0 0.1
11/11/2015
11.05
 8,180 11.14 11.22 11.05 0 0 0
10/11/2015
11.14
 25,290 11.31 11.31 11.05 2,020 670 0.1
09/11/2015
11.31
 16,790 11.05 11.31 11.22 5,150 5,000 0.0
06/11/2015
11.05
 51,390 11.48 11.48 10.88 300 0 0.0
05/11/2015
11.48
 13,000 11.48 11.57 11.39 0 0 0
04/11/2015
11.48
 61,230 11.48 11.91 11.48 5,150 0 0.3
03/11/2015
11.48
 84,780 11.31 11.57 10.88 0 0 0
02/11/2015
11.31
 134,130 12.09 12.26 11.31 0 0 0
30/10/2015
12.09
 93,010 12.52 12.52 12.09 0 2,000 -0.1
29/10/2015
12.52
 101,830 12.26 12.60 12.09 0 0 0
28/10/2015
12.26
 73,120 12.17 12.60 12.09 100 2,000 -0.1
27/10/2015
12.17
 96,720 11.39 12.17 11.31 0 8,000 -0.5
26/10/2015
11.39
 87,510 11.57 11.57 11.31 0 10,000 -0.7
23/10/2015
11.57
 79,440 11.22 11.74 11.31 20 0 0.0
22/10/2015
11.22
 35,920 10.96 11.22 10.96 0 0 0
21/10/2015
10.96
 57,670 10.96 11.22 10.96 0 0 0
20/10/2015
10.96
 104,920 10.62 11.05 10.79 15,000 500 0.9
19/10/2015
10.62
 146,040 10.01 10.70 10.19 0 2,330 -0.1
16/10/2015
10.01
 75,960 9.93 10.10 9.93 10 0 0.0
15/10/2015
9.93
 33,920 10.10 10.10 9.93 0 20 -0.0
14/10/2015
10.10
 21,470 10.10 10.10 10.01 530 0 0.0
13/10/2015
10.10
 41,280 10.10 10.19 10.01 0 10 -0.0
12/10/2015
10.10
 106,960 9.84 10.19 9.93 0 0 0
09/10/2015
9.84
 61,610 9.75 10.01 9.75 0 0 0
08/10/2015
9.75
 27,600 9.67 9.84 9.58 1,430 0 0.1
07/10/2015
9.67
 35,250 9.75 9.84 9.58 500 0 0.0
06/10/2015
9.75
 118,600 9.93 10.10 9.75 1,200 0 0.1
05/10/2015
9.93
 59,760 9.84 9.93 9.75 330 0 0.0
02/10/2015
9.84
 137,550 9.41 10.01 9.24 5,560 0 0.3
01/10/2015
9.41
 66,700 9.50 9.50 9.24 15,500 480 0.8
30/09/2015
9.50
 72,940 9.50 9.50 9.41 0 0 0
29/09/2015
9.50
 85,600 9.32 9.67 9.24 0 570 -0.0
28/09/2015
9.32
 133,380 8.89 9.50 8.89 0 1,200 -0.1
25/09/2015
8.89
 6,620 8.89 8.98 8.80 0 0 0
24/09/2015
8.89
 1,730 8.98 8.98 8.80 0 0 0
23/09/2015
8.98
 5,230 9.06 9.06 8.80 130 0 0.0
22/09/2015
9.06
 45,400 8.80 9.15 8.80 0 0 0
21/09/2015
8.80
 26,330 8.61 8.89 8.60 3,000 0 0.1
18/09/2015
8.61
 33,670 8.60 8.61 8.56 0 0 0
17/09/2015
8.60
 8,610 8.56 8.60 8.55 0 0 0
16/09/2015
8.56
 730 8.60 8.60 8.51 0 0 0
15/09/2015
8.60
 8,400 8.56 8.60 8.56 950 0 0.0
14/09/2015
8.56
 1,610 8.61 8.61 8.56 0 0 0
11/09/2015
8.61
 29,150 8.51 8.63 8.46 0 0 0
10/09/2015
8.51
 1,510 8.60 8.63 8.46 0 0 0
09/09/2015
8.60
 20,040 8.55 8.60 8.39 0 0 0
08/09/2015
8.55
 27,120 8.49 8.55 8.37 18,000 0 0.9
07/09/2015
8.49
 1,740 8.55 8.55 8.29 90 0 0.0
04/09/2015
8.55
 20 8.53 8.61 8.55 0 0 0
03/09/2015
8.53
 6,510 8.55 8.55 8.39 650 0 0.0
01/09/2015
8.55
 42,260 8.55 8.63 8.46 10 0 0.0
31/08/2015
8.55
 2,240 8.72 8.72 8.48 620 0 0.0
28/08/2015
8.72
 14,990 8.63 8.72 8.61 10,010 0 0.5
27/08/2015
8.63
 6,100 8.37 8.63 8.46 2,600 2,910 -0.0
26/08/2015
8.37
 8,640 8.34 8.53 8.37 510 1,760 -0.1
25/08/2015
8.34
 7,020 8.29 8.55 8.29 740 0 0.0
24/08/2015
8.29
 8,740 8.34 8.58 7.77 400 0 0.0
21/08/2015
8.34
 7,120 8.61 8.63 8.34 20 0 0.0
20/08/2015
8.61
 360 8.63 8.63 8.48 10 0 0.0
19/08/2015
8.63
 2,010 8.63 8.63 8.55 0 0 0
18/08/2015
8.63
 2,800 8.72 8.72 8.51 0 10 -0.0
17/08/2015
8.72
 3,500 8.63 8.80 8.46 60 0 0.0
14/08/2015
8.63
 20,550 8.61 8.72 8.58 50 1,320 -0.1
13/08/2015
8.61
 42,280 8.63 8.63 8.46 10 0 0.0
12/08/2015
8.63
 3,940 8.80 8.80 8.63 0 0 0
11/08/2015
8.80
 14,440 8.80 8.80 8.63 2,140 0 0.1
10/08/2015
8.80
 17,130 8.63 8.80 8.63 4,120 0 0.2
07/08/2015
8.63
 3,500 8.80 8.80 8.63 0 0 0
06/08/2015
8.80
 3,620 8.80 8.80 8.72 500 0 0.0
05/08/2015
8.80
 8,920 8.80 8.80 8.72 0 0 0
04/08/2015
8.80
 1,720 8.72 8.80 8.63 210 0 0.0
03/08/2015
8.72
 40,150 8.63 8.72 8.60 20,020 0 1.0
31/07/2015
8.63
 10,320 8.63 8.80 8.63 320 0 0.0
30/07/2015
8.63
 19,620 8.63 8.72 8.49 0 0 0
29/07/2015
8.63
 15,290 8.89 8.89 8.63 0 0 0
28/07/2015
8.89
 15,790 8.98 8.98 8.80 0 0 0
27/07/2015
8.98
 25,570 8.89 9.06 8.89 20 480 -0.0
24/07/2015
8.89
 26,950 8.89 8.98 8.63 11,560 0 0.6
23/07/2015
8.89
 5,660 8.89 9.15 8.80 560 0 0.0
22/07/2015
8.89
 104,360 8.89 9.15 8.89 590 0 0.0
21/07/2015
8.89
 84,880 8.53 9.06 8.63 2,450 1,000 0.1
20/07/2015
8.53
 9,700 8.46 8.53 8.46 0 0 0
17/07/2015
8.46
 38,840 8.53 8.53 8.43 1,900 0 0.1
16/07/2015
8.53
 19,630 8.60 8.60 8.46 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |