CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
8.60
 13,780 8.46 8.61 8.39 250 0 0.0
14/07/2015
8.46
 16,740 8.46 8.55 8.41 410 2,920 -0.1
13/07/2015
8.46
 22,650 8.34 8.46 8.32 30 320 -0.0
10/07/2015
8.34
 5,070 8.41 8.41 8.32 0 0 0
09/07/2015
8.41
 24,560 8.51 8.51 8.29 2,500 0 0.1
08/07/2015
8.51
 3,360 8.49 8.58 8.37 1,060 0 0.1
07/07/2015
8.49
 2,350 8.48 8.53 8.49 0 0 0
06/07/2015
8.48
 3,430 8.60 8.72 8.48 1,720 0 0.1
03/07/2015
8.60
 1,580 8.60 8.63 8.55 0 0 0
02/07/2015
8.60
 1,280 8.44 8.60 8.37 80 0 0.0
01/07/2015
8.44
 11,420 8.61 8.61 8.34 20 0 0.0
30/06/2015
8.61
 25,780 8.58 8.63 8.29 9,400 0 0.5
29/06/2015
8.58
 510 8.48 8.58 8.55 0 0 0
26/06/2015
8.48
 8,600 8.63 8.63 8.48 20 0 0.0
25/06/2015
8.63
 3,230 8.72 8.72 8.56 500 0 0.0
24/06/2015
8.72
 870 8.72 8.72 8.63 20 0 0.0
23/06/2015
8.72
 510 8.61 8.72 8.72 510 0 0.0
22/06/2015
8.61
 10,660 8.80 8.80 8.46 1,290 0 0.1
19/06/2015
8.80
 820 8.72 8.80 8.72 0 0 0
18/06/2015
8.72
 930 8.72 8.72 8.63 420 0 0.0
17/06/2015
8.72
 10,600 8.80 8.80 8.63 100 0 0.0
16/06/2015
8.80
 12,050 8.72 8.80 8.63 1,050 0 0.1
15/06/2015
8.72
 4,000 8.58 8.72 8.63 20 0 0.0
12/06/2015
8.58
 12,280 8.55 8.63 8.46 5,580 0 0.3
11/06/2015
8.55
 13,890 8.55 8.55 8.41 5,000 0 0.2
10/06/2015
8.55
 1,970 8.56 8.56 8.46 1,950 0 0.1
09/06/2015
8.56
 12,750 8.53 8.61 8.46 11,000 0 0.5
08/06/2015
8.53
 43,620 8.56 8.56 8.41 15,900 1,500 0.7
05/06/2015
8.56
 3,210 8.58 8.58 8.34 100 0 0.0
04/06/2015
8.58
 100 8.58 8.58 8.58 0 0 0
03/06/2015
8.58
 26,440 8.58 8.60 8.58 24,800 0 1.2
02/06/2015
8.58
 29,990 8.63 8.63 8.46 23,410 0 1.2
01/06/2015
8.63
 370 8.72 8.72 8.61 0 0 0
29/05/2015
8.72
 8,570 8.72 8.72 8.46 1,000 0 0.1
28/05/2015
8.72
 14,370 8.72 8.72 8.37 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
8.72
 13,890 8.70 8.89 8.72 1,500 0 0.1
26/05/2015
8.70
 56,450 8.70 8.78 8.70 0 0 0
25/05/2015
8.70
 63,670 8.56 8.78 8.49 32,420 0 1.9
22/05/2015
8.56
 25,190 8.63 8.63 8.56 20 0 0.0
21/05/2015
8.63
 57,460 8.34 8.63 8.34 350 0 0.0
20/05/2015
8.34
 14,640 8.13 8.49 8.20 0 0 0
19/05/2015
8.13
 8,050 8.13 8.27 8.13 110 0 0.0
18/05/2015
8.13
 13,150 8.34 8.42 8.13 520 0 0.0
15/05/2015
8.34
 3,400 8.49 8.49 8.34 290 0 0.0
14/05/2015
8.49
 5,270 8.42 8.49 8.42 10 0 0.0
13/05/2015
8.42
 5,600 8.49 8.49 8.42 1,600 0 0.1
12/05/2015
8.49
 14,930 8.56 8.56 8.34 1,050 0 0.1
11/05/2015
8.56
 35,380 8.42 8.56 8.42 950 0 0.1
08/05/2015
8.42
 11,760 8.56 8.56 8.42 0 0 0
07/05/2015
8.56
 45,300 8.42 8.56 8.34 27,250 0 1.6
06/05/2015
8.42
 3,100 8.56 8.56 8.42 2,020 0 0.1
05/05/2015
8.56
 45,490 8.49 8.56 8.34 250 0 0.0
04/05/2015
8.49
 15,200 8.70 8.70 8.42 5,000 0 0.3
27/04/2015
8.70
 5,960 8.42 8.70 8.34 3,500 0 0.2
24/04/2015
8.42
 5,220 8.56 8.56 8.42 0 0 0
23/04/2015
8.56
 44,000 8.56 8.56 8.42 100 0 0.0
22/04/2015
8.56
 33,590 8.63 8.63 8.49 500 0 0.0
21/04/2015
8.63
 28,030 8.63 8.70 8.63 250 0 0.0
20/04/2015
8.63
 52,130 8.63 8.78 8.63 0 0 0
17/04/2015
8.63
 23,210 8.70 8.70 8.56 0 0 0
16/04/2015
8.70
 2,660 8.70 8.78 8.70 0 0 0
15/04/2015
8.70
 20,250 8.56 8.70 8.56 220 0 0.0
14/04/2015
8.56
 59,220 8.63 8.78 8.49 150 12,290 -0.7
13/04/2015
8.63
 35,580 8.63 8.63 8.49 800 0 0.0
10/04/2015
8.63
 18,200 8.49 8.63 8.42 4,550 0 0.3
09/04/2015
8.49
 12,460 8.56 8.56 8.42 0 0 0
08/04/2015
8.56
 8,730 8.63 8.63 8.42 470 0 0.0
07/04/2015
8.63
 11,670 8.63 8.70 8.49 3,080 0 0.2
06/04/2015
8.63
 12,440 8.63 8.70 8.49 0 0 0
03/04/2015
8.63
 37,420 8.42 8.78 8.34 5,100 0 0.3
02/04/2015
8.42
 30,890 8.34 8.56 8.27 3,500 0 0.2
01/04/2015
8.34
 42,830 8.56 8.56 8.34 6,100 0 0.4
31/03/2015
8.56
 24,660 8.42 8.56 8.42 0 0 0
30/03/2015
8.42
 50,730 8.63 8.63 8.34 0 0 0
27/03/2015
8.63
 70,210 8.78 8.78 8.63 0 0 0
26/03/2015
8.78
 110,110 8.78 8.85 8.63 10,960 0 0.7
25/03/2015
8.78
 167,480 8.34 8.85 8.34 0 0 0
24/03/2015
8.34
 65,170 8.56 8.56 8.34 0 0 0
23/03/2015
8.56
 150,700 8.99 9.06 8.56 260 0 0.0
20/03/2015
8.99
 230,110 8.70 9.28 8.85 0 0 0
19/03/2015
8.70
 165,530 8.85 8.99 8.70 0 0 0
18/03/2015
8.85
 83,160 8.49 8.99 8.49 0 0 0
17/03/2015
8.49
 37,930 8.34 8.49 8.27 200 0 0.0
16/03/2015
8.34
 48,420 8.49 8.49 8.34 0 0 0
13/03/2015
8.49
 24,530 8.49 8.56 8.34 0 0 0
12/03/2015
8.49
 20,480 8.42 8.49 8.27 15,000 0 0.9
11/03/2015
8.42
 18,340 8.42 8.42 8.20 50 0 0.0
10/03/2015
8.42
 78,350 8.34 8.42 8.27 0 0 0
09/03/2015
8.34
 31,050 8.63 8.63 8.34 0 0 0
06/03/2015
8.63
 96,530 8.27 8.63 8.27 8,100 0 0.5
05/03/2015
8.27
 121,000 8.56 8.56 8.27 12,000 0 0.7
04/03/2015
8.56
 114,240 8.56 8.56 8.42 10,000 3,000 0.4
03/03/2015
8.56
 81,240 8.63 8.78 8.56 5,000 1,000 0.2
02/03/2015
8.63
 150,370 8.34 8.63 8.13 0 1,000 -0.1
27/02/2015
8.34
 64,680 8.34 8.34 8.13 0 2,000 -0.1
26/02/2015
8.34
 35,920 8.20 8.42 8.20 0 3,000 -0.2
25/02/2015
8.20
 44,820 8.27 8.34 8.13 0 0 0
24/02/2015
8.27
 1,500 8.42 8.42 8.27 0 0 0
13/02/2015
8.42
 8,910 8.34 8.42 8.34 0 550 -0.0
12/02/2015
8.34
 56,360 8.13 8.49 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |