CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2016
16.37
 15,330 16.23 16.51 16.23 0 500 -0.1
07/06/2016
16.23
 59,600 16.51 16.51 16.09 13,250 0 1.5
06/06/2016
16.51
 13,990 16.65 16.65 16.37 760 0 0.1
03/06/2016
16.65
 59,290 16.65 17.07 16.65 12,500 0 1.5
02/06/2016
16.65
 38,960 16.09 16.65 16.23 1,270 0 0.1
01/06/2016
16.09
 25,960 16.09 16.23 15.95 14,290 0 1.6
31/05/2016
16.09
 28,590 16.09 16.09 15.81 16,630 0 1.9
30/05/2016
16.09
 11,610 16.09 16.09 15.81 500 0 0.1
27/05/2016
16.09
 14,680 16.09 16.09 15.67 1,000 0 0.1
26/05/2016
16.09
 28,080 16.09 16.23 15.95 19,000 0 2.2
25/05/2016
16.09
 25,850 15.81 16.09 15.67 2,970 1,300 0.2
24/05/2016
15.81
 14,470 15.81 15.95 15.67 800 0 0.1
23/05/2016
15.81
 12,920 15.81 15.95 15.81 0 0 0
20/05/2016
15.81
 16,030 16.09 16.23 15.81 0 200 -0.0
19/05/2016
16.09
 79,420 15.67 16.09 15.53 18,090 10,430 0.9
18/05/2016
15.67
 96,290 16.37 16.51 15.67 29,860 0 3.4
17/05/2016
16.37
 61,810 16.65 16.79 16.37 12,030 0 1.4
16/05/2016
16.65
 56,250 16.79 16.79 16.37 19,180 0 2.3
13/05/2016
16.79
 49,940 16.65 16.79 16.37 10,010 0 1.2
12/05/2016
16.65
 34,770 16.51 16.79 16.51 6,260 0 0.8
11/05/2016
16.51
 15,130 16.09 16.65 16.37 0 0 0
10/05/2016
16.09
 35,330 16.37 16.37 16.09 15,000 1,960 1.5
09/05/2016
16.37
 13,750 16.23 16.37 16.09 7,300 0 0.8
06/05/2016
16.23
 11,500 16.23 16.37 16.09 0 2,000 -0.2
05/05/2016
16.23
 62,900 16.65 16.65 16.23 19,060 80 2.2
04/05/2016
16.65
 30,780 15.81 16.65 15.67 4,840 0 0.6
29/04/2016
15.81
 18,270 15.67 15.81 15.67 0 7,000 -0.8
28/04/2016
15.67
 57,530 15.39 15.81 15.39 18,800 0 2.1
27/04/2016
15.39
 19,860 15.39 15.53 15.25 2,250 0 0.2
26/04/2016
15.39
 26,490 14.97 15.39 15.11 5,950 0 0.6
25/04/2016
14.97
 20,510 15.25 15.53 14.97 200 0 0.0
22/04/2016
15.25
 41,800 14.55 15.25 14.41 3,620 2,050 0.2
21/04/2016
14.55
 17,670 14.55 14.55 14.41 100 0 0.0
20/04/2016
14.55
 39,490 14.83 14.97 14.55 840 0 0.1
19/04/2016
14.83
 50,170 14.41 15.11 14.83 0 5,480 -0.6
15/04/2016
14.41
 24,830 14.55 14.69 13.85 2,900 400 0.2
14/04/2016
14.55
 20,210 14.27 14.55 13.99 100 200 -0.0
13/04/2016
14.27
 35,020 14.55 14.55 14.13 0 0 0
12/04/2016
14.55
 14,750 14.55 14.69 14.41 300 2,000 -0.2
11/04/2016
14.55
 43,780 14.27 14.55 14.41 200 2,000 -0.2
08/04/2016
14.27
 64,640 13.71 14.41 13.64 10 4,500 -0.5
07/04/2016
13.71
 37,990 13.36 13.71 13.36 12,320 0 1.2
06/04/2016
13.36
 65,110 13.43 13.43 13.29 45,620 0 4.3
05/04/2016
13.43
 22,030 13.43 13.57 13.29 7,660 1,290 0.6
04/04/2016
13.43
 17,270 13.36 13.78 13.36 2,480 0 0.2
01/04/2016
13.36
 63,250 13.43 13.50 13.22 27,300 1,000 2.5
31/03/2016
13.43
 81,700 13.99 13.99 13.43 2,100 500 0.2
30/03/2016
13.99
 36,770 13.71 14.13 13.71 0 0 0
29/03/2016
13.71
 71,730 13.43 14.13 13.64 220 11,600 -1.1
28/03/2016
13.43
 71,970 12.87 13.64 13.01 2,700 800 0.2
25/03/2016
12.87
 28,870 12.73 12.87 12.66 1,500 0 0.1
24/03/2016
12.73
 26,420 12.87 13.01 12.73 710 0 0.1
23/03/2016
12.87
 29,800 12.52 12.94 12.52 120 800 -0.1
22/03/2016
12.52
 42,020 12.52 12.52 12.17 2,000 300 0.1
21/03/2016
12.52
 25,330 12.59 12.87 12.38 0 0 0
18/03/2016
12.59
 23,940 12.03 12.87 11.82 40 1,150 -0.1
17/03/2016
12.03
 58,030 11.47 12.17 11.47 16,670 0 1.4
16/03/2016
11.47
 11,920 11.40 11.61 11.40 20 0 0.0
15/03/2016
11.40
 22,910 11.26 11.47 11.19 14,090 0 1.1
14/03/2016
11.26
 31,380 11.33 11.47 11.26 8,370 0 0.7
11/03/2016
11.33
 14,200 11.40 11.68 11.33 130 0 0.0
10/03/2016
11.40
 30,170 10.98 11.47 11.05 4,370 500 0.3
09/03/2016
10.98
 16,700 11.19 11.33 10.98 360 800 -0.0
08/03/2016
11.19
 20,540 11.19 11.40 10.91 200 0 0.0
07/03/2016
11.19
 48,410 10.98 11.54 11.05 10 100 -0.0
04/03/2016
10.98
 48,690 10.56 11.19 10.56 1,170 1,010 0.0
03/03/2016
10.56
 25,520 10.70 10.84 10.56 240 22,000 -1.7
02/03/2016
10.70
 60,270 10.42 10.84 10.35 12,410 13,000 -0.0
01/03/2016
10.42
 55,160 10.49 10.63 10.35 20 20,000 -1.5
29/02/2016
10.49
 19,370 10.28 10.49 10.35 470 0 0.0
26/02/2016
10.28
 32,780 10.21 10.35 10.14 1,700 12,460 -0.8
25/02/2016
10.21
 98,600 10.63 10.77 10.14 0 31,420 -2.3
24/02/2016
10.63
 32,290 10.21 10.63 10.28 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
10.21
 63,430 10.03 10.70 10.07 0 0 0
22/02/2016
10.02
 58,380 9.97 10.02 9.79 1,210 0 0.1
19/02/2016
9.97
 20,080 10.02 10.02 9.91 100 0 0.0
18/02/2016
10.02
 38,760 10.14 10.26 10.02 100 0 0.0
17/02/2016
10.14
 76,220 9.91 10.20 9.91 23,750 0 2.0
16/02/2016
9.91
 18,100 9.91 9.97 9.67 0 0 0
15/02/2016
9.91
 74,770 9.43 10.02 9.19 18,180 0 1.4
05/02/2016
9.43
 13,090 9.25 9.55 9.31 540 0 0.0
04/02/2016
9.25
 3,180 9.31 9.49 9.25 20 0 0.0
03/02/2016
9.31
 54,030 9.01 9.31 8.83 25,670 2,500 1.8
02/02/2016
9.01
 17,200 9.13 9.13 8.95 0 0 0
01/02/2016
9.13
 35,080 9.37 9.37 9.13 3,500 700 0.2
29/01/2016
9.37
 29,020 9.49 9.49 9.37 0 0 0
28/01/2016
9.49
 12,280 9.55 9.61 9.43 0 0 0
27/01/2016
9.55
 36,310 9.49 9.55 9.43 4,980 0 0.4
26/01/2016
9.49
 29,400 9.49 9.61 9.25 12,060 0 1.0
25/01/2016
9.49
 41,190 9.37 9.61 9.37 0 0 0
22/01/2016
9.37
 54,080 9.49 9.55 9.25 0 0 0
21/01/2016
9.49
 104,360 9.07 9.61 9.31 0 0 0
20/01/2016
9.07
 20,070 9.07 9.13 8.89 0 7,460 -0.6
19/01/2016
9.07
 11,810 8.89 9.07 8.83 0 1,920 -0.1
18/01/2016
8.89
 51,140 8.71 9.31 8.59 25,650 4,430 1.6
15/01/2016
8.71
 17,460 8.83 8.83 8.71 0 0 0
14/01/2016
8.83
 35,870 9.01 9.01 8.65 0 0 0
13/01/2016
9.01
 32,280 9.07 9.07 9.01 0 19,000 -1.4
12/01/2016
9.07
 19,820 9.07 9.07 8.95 0 5,770 -0.4
11/01/2016
9.07
 35,350 9.31 9.31 9.07 0 5,230 -0.4

Chính sách bảo mật | Điều khoản sử dụng |