CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,546,700 -205,408 0
31.85
38.90
32.15
2 tháng
(2026-06-01) 		-7.60 -19.26% 2,785,400 -531,055 0
31.85
39.70
32.15
3 tháng
(2026-05-04) 		-7.76 -19.59% 4,554,200 -631,354 0
31.85
41.55
32.15
6 tháng
(2026-01-30) 		-10.13 -24.14% 14,343,600 563,502 21.0
31.85
45.87
32.15
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,805,200 1,341,102 59.6
31.85
45.87
32.15
24 tháng
(2024-08-08) 		-10.06 -24.01% 70,295,400 -6,199,065 -335.4
31.85
45.87
32.15
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,061,800 -2,012,381 -78.7
31.85
49.95
32.15
60 tháng
(2021-08-24) 		-8.59 -21.23% 297,051,200 -3,207,127 -153.2
21.44
54.83
32.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2016
17.76
 90,540 17.76 17.76 17.35 0 2,000 -0.3
22/07/2016
17.76
 265,900 19.02 19.02 17.76 1,910 0 0.2
21/07/2016
19.02
 58,800 18.46 19.16 18.60 100 1,100 -0.1
20/07/2016
18.46
 64,560 18.60 18.60 18.04 0 2,400 -0.3
19/07/2016
18.60
 101,550 18.18 18.74 17.76 11,020 0 1.5
18/07/2016
18.18
 45,430 18.18 18.18 17.76 0 0 0
15/07/2016
18.18
 112,800 18.88 18.88 17.90 750 100 0.1
14/07/2016
18.88
 64,920 19.16 19.16 18.88 6,000 0 0.8
13/07/2016
19.16
 30,420 19.16 19.44 19.16 1,760 0 0.2
12/07/2016
19.16
 57,230 19.16 19.44 19.02 16,000 400 2.1
11/07/2016
19.16
 96,550 19.30 19.58 18.74 19,790 0 2.7
08/07/2016
19.30
 41,460 19.58 19.72 19.30 7,550 0 1.1
07/07/2016
19.58
 37,740 19.30 19.72 19.16 1,550 0 0.2
06/07/2016
19.30
 54,690 19.02 19.44 18.74 200 0 0.0
05/07/2016
19.02
 42,410 19.02 19.72 19.02 100 500 -0.1
04/07/2016
19.02
 79,190 18.46 19.02 18.46 830 0 0.1
01/07/2016
18.46
 79,170 18.32 18.46 18.18 0 0 0
30/06/2016
18.32
 90,970 18.18 18.60 18.18 750 0 0.1
29/06/2016
18.18
 73,360 17.76 18.18 17.76 12,400 0 1.6
28/06/2016
17.76
 40,470 18.04 18.04 17.62 1,020 0 0.1
27/06/2016
18.04
 64,830 17.62 18.18 17.21 1,620 0 0.2
24/06/2016
17.62
 217,940 18.04 18.18 16.79 1,440 400 0.1
23/06/2016
18.04
 29,370 18.18 18.32 18.04 100 3,100 -0.4
22/06/2016
18.18
 56,590 17.76 18.32 18.04 19,640 200 2.5
21/06/2016
17.76
 114,660 18.18 18.60 16.93 3,700 0 0.5
20/06/2016
18.18
 87,220 17.35 18.32 17.48 250 300 -0.0
17/06/2016
17.35
 26,520 17.48 17.48 17.07 50 0 0.0
16/06/2016
17.48
 204,310 16.51 17.62 16.51 0 9,670 -1.2
15/06/2016
16.51
 87,250 16.79 16.93 16.37 25,010 2,080 2.7
14/06/2016
16.79
 96,500 16.09 16.79 15.95 380 11,200 -1.2
13/06/2016
16.09
 68,140 16.37 16.51 16.09 10,070 0 1.2
10/06/2016
16.37
 12,720 16.65 16.65 16.37 900 0 0.1
09/06/2016
16.65
 15,120 16.37 16.65 16.23 50 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |