CTCP Phú Tài (ptb)

51.30
-0.90
(-1.72%)
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)
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
25/01/2016
11.98
 41,190 11.83 12.13 11.83 0 0 0
22/01/2016
11.83
 54,080 11.98 12.05 11.68 0 0 0
21/01/2016
11.98
 104,360 11.45 12.13 11.75 0 0 0
20/01/2016
11.45
 20,070 11.45 11.53 11.22 0 7,460 -0.6
19/01/2016
11.45
 11,810 11.22 11.45 11.15 0 1,920 -0.1
18/01/2016
11.22
 51,140 11.00 11.75 10.85 25,650 4,430 1.6
15/01/2016
11.00
 17,460 11.15 11.15 11.00 0 0 0
14/01/2016
11.15
 35,870 11.37 11.37 10.92 0 0 0
13/01/2016
11.37
 32,280 11.45 11.45 11.37 0 19,000 -1.4
12/01/2016
11.45
 19,820 11.45 11.45 11.30 0 5,770 -0.4
11/01/2016
11.45
 35,350 11.75 11.75 11.45 0 5,230 -0.4
08/01/2016
11.75
 13,270 11.68 11.83 11.60 0 0 0
07/01/2016
11.68
 97,940 11.83 11.90 11.53 20,000 0 1.5
06/01/2016
11.83
 41,970 11.75 11.83 11.60 18,450 0 1.4
05/01/2016
11.75
 42,490 11.83 11.83 11.68 18,010 0 1.4
04/01/2016
11.83
 49,010 11.83 11.98 11.75 20 0 0.0
31/12/2015
11.83
 19,040 11.83 11.90 11.68 0 0 0
30/12/2015
11.83
 19,300 11.83 11.83 11.68 10 0 0.0
29/12/2015
11.83
 20,920 11.60 12.20 11.45 0 280 -0.0
28/12/2015
11.60
 57,650 11.60 11.68 11.45 20,000 0 1.5
25/12/2015
11.60
 13,470 11.60 11.68 11.53 0 3,900 -0.3
24/12/2015
11.60
 20,870 11.60 11.60 11.37 10 0 0.0
23/12/2015
11.60
 85,470 11.60 11.60 11.22 0 0 0
22/12/2015
11.60
 16,600 11.60 11.75 11.37 30 0 0.0
21/12/2015
11.60
 23,020 11.75 11.75 11.53 0 0 0
18/12/2015
11.75
 88,680 11.30 11.98 11.22 0 0 0
17/12/2015
11.30
 27,600 11.30 11.30 11.07 0 0 0
16/12/2015
11.30
 60,340 11.15 11.30 11.07 0 950 -0.1
15/12/2015
11.15
 21,170 11.15 11.22 11.07 580 0 0.0
14/12/2015
11.15
 11,730 11.22 11.22 11.07 420 400 0.0
11/12/2015
11.22
 73,560 10.92 11.37 10.92 25,960 1,300 1.8
10/12/2015
10.92
 34,420 11.15 11.22 10.92 300 0 0.0
09/12/2015
11.15
 38,370 11.30 11.45 11.15 9,140 0 0.7
08/12/2015
11.30
 118,500 11.07 11.30 10.85 0 0 0
07/12/2015
11.07
 104,120 11.00 11.30 10.92 0 0 0
04/12/2015
11.00
 33,290 11.15 11.37 10.92 10 380 -0.0
03/12/2015
11.15
 230,240 10.47 11.15 10.40 49,000 0 3.6
02/12/2015
10.47
 22,830 10.17 10.47 10.24 0 0 0
01/12/2015
10.17
 18,430 10.09 10.32 10.09 3,000 0 0.2
30/11/2015
10.09
 8,200 10.17 10.17 9.94 340 0 0.0
27/11/2015
10.17
 16,520 10.17 10.17 10.02 30 0 0.0
26/11/2015
10.17
 9,530 10.40 10.40 10.09 20 0 0.0
25/11/2015
10.40
 29,170 9.94 10.55 9.87 80 330 -0.0
24/11/2015
9.94
 70,960 10.24 10.24 9.87 100 0 0.0
23/11/2015
10.24
 45,140 10.40 10.40 10.24 10,000 5,000 0.3
20/11/2015
10.40
 68,600 10.55 10.55 10.32 20,000 5,510 1.0
19/11/2015
10.55
 21,040 10.55 10.62 10.47 0 1,500 -0.1
18/11/2015
10.55
 67,770 10.55 10.62 10.47 20,000 0 1.4
17/11/2015
10.55
 70,590 10.77 10.77 10.47 0 0 0
16/11/2015
10.77
 105,890 10.55 10.85 10.40 1,500 0 0.1
13/11/2015
10.55
 53,670 10.24 10.62 10.40 0 0 0
12/11/2015
10.24
 52,560 9.64 10.24 9.64 1,380 0 0.1
11/11/2015
9.64
 8,180 9.72 9.79 9.64 0 0 0
10/11/2015
9.72
 25,290 9.87 9.87 9.64 2,020 670 0.1
09/11/2015
9.87
 16,790 9.64 9.87 9.79 5,150 5,000 0.0
06/11/2015
9.64
 51,390 10.02 10.02 9.49 300 0 0.0
05/11/2015
10.02
 13,000 10.02 10.09 9.94 0 0 0
04/11/2015
10.02
 61,230 10.02 10.40 10.02 5,150 0 0.3
03/11/2015
10.02
 84,780 9.87 10.09 9.49 0 0 0
02/11/2015
9.87
 134,130 10.55 10.70 9.87 0 0 0
30/10/2015
10.55
 93,010 10.92 10.92 10.55 0 2,000 -0.1
29/10/2015
10.92
 101,830 10.70 11.00 10.55 0 0 0
28/10/2015
10.70
 73,120 10.62 11.00 10.55 100 2,000 -0.1
27/10/2015
10.62
 96,720 9.94 10.62 9.87 0 8,000 -0.5
26/10/2015
9.94
 87,510 10.09 10.09 9.87 0 10,000 -0.7
23/10/2015
10.09
 79,440 9.79 10.24 9.87 20 0 0.0
22/10/2015
9.79
 35,920 9.57 9.79 9.57 0 0 0
21/10/2015
9.57
 57,670 9.57 9.79 9.57 0 0 0
20/10/2015
9.57
 104,920 9.27 9.64 9.42 15,000 500 0.9
19/10/2015
9.27
 146,040 8.74 9.34 8.89 0 2,330 -0.1
16/10/2015
8.74
 75,960 8.66 8.81 8.66 10 0 0.0
15/10/2015
8.66
 33,920 8.81 8.81 8.66 0 20 -0.0
14/10/2015
8.81
 21,470 8.81 8.81 8.74 530 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |