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)
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
08/01/2016
9.31
 13,270 9.25 9.37 9.19 0 0 0
07/01/2016
9.25
 97,940 9.37 9.43 9.13 20,000 0 1.5
06/01/2016
9.37
 41,970 9.31 9.37 9.19 18,450 0 1.4
05/01/2016
9.31
 42,490 9.37 9.37 9.25 18,010 0 1.4
04/01/2016
9.37
 49,010 9.37 9.49 9.31 20 0 0.0
31/12/2015
9.37
 19,040 9.37 9.43 9.25 0 0 0
30/12/2015
9.37
 19,300 9.37 9.37 9.25 10 0 0.0
29/12/2015
9.37
 20,920 9.19 9.67 9.07 0 280 -0.0
28/12/2015
9.19
 57,650 9.19 9.25 9.07 20,000 0 1.5
25/12/2015
9.19
 13,470 9.19 9.25 9.13 0 3,900 -0.3
24/12/2015
9.19
 20,870 9.19 9.19 9.01 10 0 0.0
23/12/2015
9.19
 85,470 9.19 9.19 8.89 0 0 0
22/12/2015
9.19
 16,600 9.19 9.31 9.01 30 0 0.0
21/12/2015
9.19
 23,020 9.31 9.31 9.13 0 0 0
18/12/2015
9.31
 88,680 8.95 9.49 8.89 0 0 0
17/12/2015
8.95
 27,600 8.95 8.95 8.77 0 0 0
16/12/2015
8.95
 60,340 8.83 8.95 8.77 0 950 -0.1
15/12/2015
8.83
 21,170 8.83 8.89 8.77 580 0 0.0
14/12/2015
8.83
 11,730 8.89 8.89 8.77 420 400 0.0
11/12/2015
8.89
 73,560 8.65 9.01 8.65 25,960 1,300 1.8
10/12/2015
8.65
 34,420 8.83 8.89 8.65 300 0 0.0
09/12/2015
8.83
 38,370 8.95 9.07 8.83 9,140 0 0.7
08/12/2015
8.95
 118,500 8.77 8.95 8.59 0 0 0
07/12/2015
8.77
 104,120 8.71 8.95 8.65 0 0 0
04/12/2015
8.71
 33,290 8.83 9.01 8.65 10 380 -0.0
03/12/2015
8.83
 230,240 8.29 8.83 8.23 49,000 0 3.6
02/12/2015
8.29
 22,830 8.06 8.29 8.12 0 0 0
01/12/2015
8.06
 18,430 8.00 8.17 8.00 3,000 0 0.2
30/11/2015
8.00
 8,200 8.06 8.06 7.88 340 0 0.0
27/11/2015
8.06
 16,520 8.06 8.06 7.94 30 0 0.0
26/11/2015
8.06
 9,530 8.23 8.23 8.00 20 0 0.0
25/11/2015
8.23
 29,170 7.88 8.35 7.82 80 330 -0.0
24/11/2015
7.88
 70,960 8.12 8.12 7.82 100 0 0.0
23/11/2015
8.12
 45,140 8.23 8.23 8.12 10,000 5,000 0.3
20/11/2015
8.23
 68,600 8.35 8.35 8.17 20,000 5,510 1.0
19/11/2015
8.35
 21,040 8.35 8.41 8.29 0 1,500 -0.1
18/11/2015
8.35
 67,770 8.35 8.41 8.29 20,000 0 1.4
17/11/2015
8.35
 70,590 8.53 8.53 8.29 0 0 0
16/11/2015
8.53
 105,890 8.35 8.59 8.23 1,500 0 0.1
13/11/2015
8.35
 53,670 8.12 8.41 8.23 0 0 0
12/11/2015
8.12
 52,560 7.64 8.12 7.64 1,380 0 0.1
11/11/2015
7.64
 8,180 7.70 7.76 7.64 0 0 0
10/11/2015
7.70
 25,290 7.82 7.82 7.64 2,020 670 0.1
09/11/2015
7.82
 16,790 7.64 7.82 7.76 5,150 5,000 0.0
06/11/2015
7.64
 51,390 7.94 7.94 7.52 300 0 0.0
05/11/2015
7.94
 13,000 7.94 8.00 7.88 0 0 0
04/11/2015
7.94
 61,230 7.94 8.23 7.94 5,150 0 0.3
03/11/2015
7.94
 84,780 7.82 8.00 7.52 0 0 0
02/11/2015
7.82
 134,130 8.35 8.47 7.82 0 0 0
30/10/2015
8.35
 93,010 8.65 8.65 8.35 0 2,000 -0.1
29/10/2015
8.65
 101,830 8.47 8.71 8.35 0 0 0
28/10/2015
8.47
 73,120 8.41 8.71 8.35 100 2,000 -0.1
27/10/2015
8.41
 96,720 7.88 8.41 7.82 0 8,000 -0.5
26/10/2015
7.88
 87,510 8.00 8.00 7.82 0 10,000 -0.7
23/10/2015
8.00
 79,440 7.76 8.12 7.82 20 0 0.0
22/10/2015
7.76
 35,920 7.58 7.76 7.58 0 0 0
21/10/2015
7.58
 57,670 7.58 7.76 7.58 0 0 0
20/10/2015
7.58
 104,920 7.34 7.64 7.46 15,000 500 0.9
19/10/2015
7.34
 146,040 6.92 7.40 7.04 0 2,330 -0.1
16/10/2015
6.92
 75,960 6.86 6.98 6.86 10 0 0.0
15/10/2015
6.86
 33,920 6.98 6.98 6.86 0 20 -0.0
14/10/2015
6.98
 21,470 6.98 6.98 6.92 530 0 0.0
13/10/2015
6.98
 41,280 6.98 7.04 6.92 0 10 -0.0
12/10/2015
6.98
 106,960 6.80 7.04 6.86 0 0 0
09/10/2015
6.80
 61,610 6.74 6.92 6.74 0 0 0
08/10/2015
6.74
 27,600 6.68 6.80 6.62 1,430 0 0.1
07/10/2015
6.68
 35,250 6.74 6.80 6.62 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |