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)
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
19/08/2015
5.97
 2,010 5.97 5.97 5.91 0 0 0
18/08/2015
5.97
 2,800 6.03 6.03 5.88 0 10 -0.0
17/08/2015
6.03
 3,500 5.97 6.09 5.85 60 0 0.0
14/08/2015
5.97
 20,550 5.96 6.03 5.93 50 1,320 -0.1
13/08/2015
5.96
 42,280 5.97 5.97 5.85 10 0 0.0
12/08/2015
5.97
 3,940 6.09 6.09 5.97 0 0 0
11/08/2015
6.09
 14,440 6.09 6.09 5.97 2,140 0 0.1
10/08/2015
6.09
 17,130 5.97 6.09 5.97 4,120 0 0.2
07/08/2015
5.97
 3,500 6.09 6.09 5.97 0 0 0
06/08/2015
6.09
 3,620 6.09 6.09 6.03 500 0 0.0
05/08/2015
6.09
 8,920 6.09 6.09 6.03 0 0 0
04/08/2015
6.09
 1,720 6.03 6.09 5.97 210 0 0.0
03/08/2015
6.03
 40,150 5.97 6.03 5.94 20,020 0 1.0
31/07/2015
5.97
 10,320 5.97 6.09 5.97 320 0 0.0
30/07/2015
5.97
 19,620 5.97 6.03 5.87 0 0 0
29/07/2015
5.97
 15,290 6.15 6.15 5.97 0 0 0
28/07/2015
6.15
 15,790 6.21 6.21 6.09 0 0 0
27/07/2015
6.21
 25,570 6.15 6.27 6.15 20 480 -0.0
24/07/2015
6.15
 26,950 6.15 6.21 5.97 11,560 0 0.6
23/07/2015
6.15
 5,660 6.15 6.33 6.09 560 0 0.0
22/07/2015
6.15
 104,360 6.15 6.33 6.15 590 0 0.0
21/07/2015
6.15
 84,880 5.90 6.27 5.97 2,450 1,000 0.1
20/07/2015
5.90
 9,700 5.85 5.90 5.85 0 0 0
17/07/2015
5.85
 38,840 5.90 5.90 5.82 1,900 0 0.1
16/07/2015
5.90
 19,630 5.94 5.94 5.85 10 0 0.0
15/07/2015
5.94
 13,780 5.85 5.96 5.80 250 0 0.0
14/07/2015
5.85
 16,740 5.85 5.91 5.81 410 2,920 -0.1
13/07/2015
5.85
 22,650 5.76 5.85 5.75 30 320 -0.0
10/07/2015
5.76
 5,070 5.81 5.81 5.75 0 0 0
09/07/2015
5.81
 24,560 5.88 5.88 5.73 2,500 0 0.1
08/07/2015
5.88
 3,360 5.87 5.93 5.79 1,060 0 0.1
07/07/2015
5.87
 2,350 5.86 5.90 5.87 0 0 0
06/07/2015
5.86
 3,430 5.94 6.03 5.86 1,720 0 0.1
03/07/2015
5.94
 1,580 5.94 5.97 5.91 0 0 0
02/07/2015
5.94
 1,280 5.84 5.94 5.79 80 0 0.0
01/07/2015
5.84
 11,420 5.96 5.96 5.76 20 0 0.0
30/06/2015
5.96
 25,780 5.93 5.97 5.73 9,400 0 0.5
29/06/2015
5.93
 510 5.86 5.93 5.91 0 0 0
26/06/2015
5.86
 8,600 5.97 5.97 5.86 20 0 0.0
25/06/2015
5.97
 3,230 6.03 6.03 5.92 500 0 0.0
24/06/2015
6.03
 870 6.03 6.03 5.97 20 0 0.0
23/06/2015
6.03
 510 5.96 6.03 6.03 510 0 0.0
22/06/2015
5.96
 10,660 6.09 6.09 5.85 1,290 0 0.1
19/06/2015
6.09
 820 6.03 6.09 6.03 0 0 0
18/06/2015
6.03
 930 6.03 6.03 5.97 420 0 0.0
17/06/2015
6.03
 10,600 6.09 6.09 5.97 100 0 0.0
16/06/2015
6.09
 12,050 6.03 6.09 5.97 1,050 0 0.1
15/06/2015
6.03
 4,000 5.93 6.03 5.97 20 0 0.0
12/06/2015
5.93
 12,280 5.91 5.97 5.85 5,580 0 0.3
11/06/2015
5.91
 13,890 5.91 5.91 5.81 5,000 0 0.2
10/06/2015
5.91
 1,970 5.92 5.92 5.85 1,950 0 0.1
09/06/2015
5.92
 12,750 5.90 5.96 5.85 11,000 0 0.5
08/06/2015
5.90
 43,620 5.92 5.92 5.81 15,900 1,500 0.7
05/06/2015
5.92
 3,210 5.93 5.93 5.76 100 0 0.0
04/06/2015
5.93
 100 5.93 5.93 5.93 0 0 0
03/06/2015
5.93
 26,440 5.93 5.94 5.93 24,800 0 1.2
02/06/2015
5.93
 29,990 5.97 5.97 5.85 23,410 0 1.2
01/06/2015
5.97
 370 6.03 6.03 5.96 0 0 0
29/05/2015
6.03
 8,570 6.03 6.03 5.85 1,000 0 0.1
28/05/2015
6.03
 14,370 6.03 6.03 5.79 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
6.03
 13,890 6.02 6.15 6.03 1,500 0 0.1
26/05/2015
6.02
 56,450 6.02 6.07 6.02 0 0 0
25/05/2015
6.02
 63,670 5.92 6.07 5.87 32,420 0 1.9
22/05/2015
5.92
 25,190 5.97 5.97 5.92 20 0 0.0
21/05/2015
5.97
 57,460 5.77 5.97 5.77 350 0 0.0
20/05/2015
5.77
 14,640 5.62 5.87 5.67 0 0 0
19/05/2015
5.62
 8,050 5.62 5.72 5.62 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |