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)
08/01/2016
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
06/10/2015
6.74
 118,600 6.86 6.98 6.74 1,200 0 0.1
05/10/2015
6.86
 59,760 6.80 6.86 6.74 330 0 0.0
02/10/2015
6.80
 137,550 6.50 6.92 6.38 5,560 0 0.3
01/10/2015
6.50
 66,700 6.56 6.56 6.38 15,500 480 0.8
30/09/2015
6.56
 72,940 6.56 6.56 6.50 0 0 0
29/09/2015
6.56
 85,600 6.44 6.68 6.38 0 570 -0.0
28/09/2015
6.44
 133,380 6.15 6.56 6.15 0 1,200 -0.1
25/09/2015
6.15
 6,620 6.15 6.21 6.09 0 0 0
24/09/2015
6.15
 1,730 6.21 6.21 6.09 0 0 0
23/09/2015
6.21
 5,230 6.27 6.27 6.09 130 0 0.0
22/09/2015
6.27
 45,400 6.09 6.33 6.09 0 0 0
21/09/2015
6.09
 26,330 5.96 6.15 5.94 3,000 0 0.1
18/09/2015
5.96
 33,670 5.94 5.96 5.92 0 0 0
17/09/2015
5.94
 8,610 5.92 5.94 5.91 0 0 0
16/09/2015
5.92
 730 5.94 5.94 5.88 0 0 0
15/09/2015
5.94
 8,400 5.92 5.94 5.92 950 0 0.0
14/09/2015
5.92
 1,610 5.96 5.96 5.92 0 0 0
11/09/2015
5.96
 29,150 5.88 5.97 5.85 0 0 0
10/09/2015
5.88
 1,510 5.94 5.97 5.85 0 0 0
09/09/2015
5.94
 20,040 5.91 5.94 5.80 0 0 0
08/09/2015
5.91
 27,120 5.87 5.91 5.79 18,000 0 0.9
07/09/2015
5.87
 1,740 5.91 5.91 5.73 90 0 0.0
04/09/2015
5.91
 20 5.90 5.96 5.91 0 0 0
03/09/2015
5.90
 6,510 5.91 5.91 5.80 650 0 0.0
01/09/2015
5.91
 42,260 5.91 5.97 5.85 10 0 0.0
31/08/2015
5.91
 2,240 6.03 6.03 5.86 620 0 0.0
28/08/2015
6.03
 14,990 5.97 6.03 5.96 10,010 0 0.5
27/08/2015
5.97
 6,100 5.79 5.97 5.85 2,600 2,910 -0.0
26/08/2015
5.79
 8,640 5.76 5.90 5.79 510 1,760 -0.1
25/08/2015
5.76
 7,020 5.73 5.91 5.73 740 0 0.0
24/08/2015
5.73
 8,740 5.76 5.93 5.37 400 0 0.0
21/08/2015
5.76
 7,120 5.96 5.97 5.76 20 0 0.0
20/08/2015
5.96
 360 5.97 5.97 5.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |