CTCP Phú Tài (ptb)

51.50
-0.70
(-1.34%)
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)
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
04/09/2015
7.46
 20 7.44 7.52 7.46 0 0 0
03/09/2015
7.44
 6,510 7.46 7.46 7.32 650 0 0.0
01/09/2015
7.46
 42,260 7.46 7.53 7.38 10 0 0.0
31/08/2015
7.46
 2,240 7.61 7.61 7.40 620 0 0.0
28/08/2015
7.61
 14,990 7.53 7.61 7.52 10,010 0 0.5
27/08/2015
7.53
 6,100 7.31 7.53 7.38 2,600 2,910 -0.0
26/08/2015
7.31
 8,640 7.28 7.44 7.31 510 1,760 -0.1
25/08/2015
7.28
 7,020 7.23 7.46 7.23 740 0 0.0
24/08/2015
7.23
 8,740 7.28 7.49 6.78 400 0 0.0
21/08/2015
7.28
 7,120 7.52 7.53 7.28 20 0 0.0
20/08/2015
7.52
 360 7.53 7.53 7.40 10 0 0.0
19/08/2015
7.53
 2,010 7.53 7.53 7.46 0 0 0
18/08/2015
7.53
 2,800 7.61 7.61 7.43 0 10 -0.0
17/08/2015
7.61
 3,500 7.53 7.68 7.38 60 0 0.0
14/08/2015
7.53
 20,550 7.52 7.61 7.49 50 1,320 -0.1
13/08/2015
7.52
 42,280 7.53 7.53 7.38 10 0 0.0
12/08/2015
7.53
 3,940 7.68 7.68 7.53 0 0 0
11/08/2015
7.68
 14,440 7.68 7.68 7.53 2,140 0 0.1
10/08/2015
7.68
 17,130 7.53 7.68 7.53 4,120 0 0.2
07/08/2015
7.53
 3,500 7.68 7.68 7.53 0 0 0
06/08/2015
7.68
 3,620 7.68 7.68 7.61 500 0 0.0
05/08/2015
7.68
 8,920 7.68 7.68 7.61 0 0 0
04/08/2015
7.68
 1,720 7.61 7.68 7.53 210 0 0.0
03/08/2015
7.61
 40,150 7.53 7.61 7.50 20,020 0 1.0
31/07/2015
7.53
 10,320 7.53 7.68 7.53 320 0 0.0
30/07/2015
7.53
 19,620 7.53 7.61 7.41 0 0 0
29/07/2015
7.53
 15,290 7.76 7.76 7.53 0 0 0
28/07/2015
7.76
 15,790 7.83 7.83 7.68 0 0 0
27/07/2015
7.83
 25,570 7.76 7.91 7.76 20 480 -0.0
24/07/2015
7.76
 26,950 7.76 7.83 7.53 11,560 0 0.6
23/07/2015
7.76
 5,660 7.76 7.98 7.68 560 0 0.0
22/07/2015
7.76
 104,360 7.76 7.98 7.76 590 0 0.0
21/07/2015
7.76
 84,880 7.44 7.91 7.53 2,450 1,000 0.1
20/07/2015
7.44
 9,700 7.38 7.44 7.38 0 0 0
17/07/2015
7.38
 38,840 7.44 7.44 7.35 1,900 0 0.1
16/07/2015
7.44
 19,630 7.50 7.50 7.38 10 0 0.0
15/07/2015
7.50
 13,780 7.38 7.52 7.32 250 0 0.0
14/07/2015
7.38
 16,740 7.38 7.46 7.34 410 2,920 -0.1
13/07/2015
7.38
 22,650 7.28 7.38 7.26 30 320 -0.0
10/07/2015
7.28
 5,070 7.34 7.34 7.26 0 0 0
09/07/2015
7.34
 24,560 7.43 7.43 7.23 2,500 0 0.1
08/07/2015
7.43
 3,360 7.41 7.49 7.31 1,060 0 0.1
07/07/2015
7.41
 2,350 7.40 7.44 7.41 0 0 0
06/07/2015
7.40
 3,430 7.50 7.61 7.40 1,720 0 0.1
03/07/2015
7.50
 1,580 7.50 7.53 7.46 0 0 0
02/07/2015
7.50
 1,280 7.37 7.50 7.31 80 0 0.0
01/07/2015
7.37
 11,420 7.52 7.52 7.28 20 0 0.0
30/06/2015
7.52
 25,780 7.49 7.53 7.23 9,400 0 0.5
29/06/2015
7.49
 510 7.40 7.49 7.46 0 0 0
26/06/2015
7.40
 8,600 7.53 7.53 7.40 20 0 0.0
25/06/2015
7.53
 3,230 7.61 7.61 7.47 500 0 0.0
24/06/2015
7.61
 870 7.61 7.61 7.53 20 0 0.0
23/06/2015
7.61
 510 7.52 7.61 7.61 510 0 0.0
22/06/2015
7.52
 10,660 7.68 7.68 7.38 1,290 0 0.1
19/06/2015
7.68
 820 7.61 7.68 7.61 0 0 0
18/06/2015
7.61
 930 7.61 7.61 7.53 420 0 0.0
17/06/2015
7.61
 10,600 7.68 7.68 7.53 100 0 0.0
16/06/2015
7.68
 12,050 7.61 7.68 7.53 1,050 0 0.1
15/06/2015
7.61
 4,000 7.49 7.61 7.53 20 0 0.0
12/06/2015
7.49
 12,280 7.46 7.53 7.38 5,580 0 0.3
11/06/2015
7.46
 13,890 7.46 7.46 7.34 5,000 0 0.2
10/06/2015
7.46
 1,970 7.47 7.47 7.38 1,950 0 0.1
09/06/2015
7.47
 12,750 7.44 7.52 7.38 11,000 0 0.5
08/06/2015
7.44
 43,620 7.47 7.47 7.34 15,900 1,500 0.7
05/06/2015
7.47
 3,210 7.49 7.49 7.28 100 0 0.0
04/06/2015
7.49
 100 7.49 7.49 7.49 0 0 0
03/06/2015
7.49
 26,440 7.49 7.50 7.49 24,800 0 1.2
02/06/2015
7.49
 29,990 7.53 7.53 7.38 23,410 0 1.2
01/06/2015
7.53
 370 7.61 7.61 7.52 0 0 0
29/05/2015
7.61
 8,570 7.61 7.61 7.38 1,000 0 0.1
28/05/2015
7.61
 14,370 7.61 7.61 7.31 6,000 0 0.3
27/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/05/2015
7.61
 13,890 7.60 7.76 7.61 1,500 0 0.1
26/05/2015
7.60
 56,450 7.60 7.66 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |