CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.90 13.20% 3,275,700 544,400 27.1
44.70
52.20
50.90
2 tháng
(2025-12-01) 		5.92 13.25% 5,324,500 619,500 30.2
43.35
52.20
50.90
3 tháng
(2025-10-30) 		4.96 10.87% 7,087,700 636,800 31.2
43.35
52.20
50.90
6 tháng
(2025-08-01) 		3.13 6.59% 17,254,900 642,900 31.6
40.88
52.20
50.90
12 tháng
(2025-02-03) 		-2.35 -4.43% 40,365,900 -5,992,265 -308.0
40.73
53.96
50.90
24 tháng
(2024-02-15) 		4.85 10.61% 99,911,400 -5,003,683 -238.1
40.73
63.05
50.90
36 tháng
(2023-02-13) 		17.92 54.82% 189,134,900 182,605 38.8
29.99
63.05
50.90
60 tháng
(2021-02-23) 		14.43 39.89% 309,731,800 -3,621,829 -153.4
27.07
69.22
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2015
8.81
 41,280 8.81 8.89 8.74 0 10 -0.0
12/10/2015
8.81
 106,960 8.59 8.89 8.66 0 0 0
09/10/2015
8.59
 61,610 8.51 8.74 8.51 0 0 0
08/10/2015
8.51
 27,600 8.44 8.59 8.36 1,430 0 0.1
07/10/2015
8.44
 35,250 8.51 8.59 8.36 500 0 0.0
06/10/2015
8.51
 118,600 8.66 8.81 8.51 1,200 0 0.1
05/10/2015
8.66
 59,760 8.59 8.66 8.51 330 0 0.0
02/10/2015
8.59
 137,550 8.21 8.74 8.06 5,560 0 0.3
01/10/2015
8.21
 66,700 8.29 8.29 8.06 15,500 480 0.8
30/09/2015
8.29
 72,940 8.29 8.29 8.21 0 0 0
29/09/2015
8.29
 85,600 8.14 8.44 8.06 0 570 -0.0
28/09/2015
8.14
 133,380 7.76 8.29 7.76 0 1,200 -0.1
25/09/2015
7.76
 6,620 7.76 7.83 7.68 0 0 0
24/09/2015
7.76
 1,730 7.83 7.83 7.68 0 0 0
23/09/2015
7.83
 5,230 7.91 7.91 7.68 130 0 0.0
22/09/2015
7.91
 45,400 7.68 7.98 7.68 0 0 0
21/09/2015
7.68
 26,330 7.52 7.76 7.50 3,000 0 0.1
18/09/2015
7.52
 33,670 7.50 7.52 7.47 0 0 0
17/09/2015
7.50
 8,610 7.47 7.50 7.46 0 0 0
16/09/2015
7.47
 730 7.50 7.50 7.43 0 0 0
15/09/2015
7.50
 8,400 7.47 7.50 7.47 950 0 0.0
14/09/2015
7.47
 1,610 7.52 7.52 7.47 0 0 0
11/09/2015
7.52
 29,150 7.43 7.53 7.38 0 0 0
10/09/2015
7.43
 1,510 7.50 7.53 7.38 0 0 0
09/09/2015
7.50
 20,040 7.46 7.50 7.32 0 0 0
08/09/2015
7.46
 27,120 7.41 7.46 7.31 18,000 0 0.9
07/09/2015
7.41
 1,740 7.46 7.46 7.23 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |