CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
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)
18/12/2014
6.72
 3,230 6.53 6.78 6.53 0 2,000 -0.1
17/12/2014
6.53
 11,890 6.78 6.78 6.47 0 2,500 -0.1
16/12/2014
6.78
 7,300 6.90 6.90 6.78 0 2,500 -0.1
15/12/2014
6.90
 3,260 7.03 7.03 6.90 2,400 0 0.1
12/12/2014
7.03
 4,110 7.03 7.03 6.97 0 0 0
11/12/2014
7.03
 4,610 6.90 7.03 6.90 0 0 0
10/12/2014
6.90
 14,210 6.90 6.97 6.90 0 0 0
09/12/2014
6.90
 21,720 7.16 7.16 6.72 0 5,000 -0.3
08/12/2014
7.16
 8,320 7.03 7.16 6.97 0 0 0
05/12/2014
7.03
 710 7.22 7.22 7.03 0 0 0
04/12/2014
7.22
 10 7.16 7.22 7.22 0 0 0
03/12/2014
7.16
 12,430 7.03 7.16 7.09 0 0 0
02/12/2014
7.03
 15,600 7.09 7.16 6.90 3,600 0 0.2
01/12/2014
7.09
 8,620 7.03 7.16 6.97 0 0 0
28/11/2014
7.03
 2,360 6.97 7.03 6.97 0 0 0
27/11/2014
6.97
 10,420 6.97 7.03 6.97 0 10 -0.0
26/11/2014
6.97
 3,440 7.03 7.03 6.97 500 0 0.0
25/11/2014
7.03
 580 6.97 7.09 7.03 0 0 0
24/11/2014
6.97
 13,250 7.09 7.09 6.90 0 0 0
21/11/2014
7.09
 11,060 7.16 7.16 7.03 400 0 0.0
20/11/2014
7.16
 5,250 7.16 7.22 7.03 0 0 0
19/11/2014
7.16
 8,510 7.28 7.28 7.16 0 0 0
18/11/2014
7.28
 19,340 7.16 7.34 7.22 0 0 0
17/11/2014
7.16
 29,760 7.03 7.22 6.97 0 0 0
14/11/2014
7.03
 16,010 7.09 7.09 6.90 1,900 0 0.1
13/11/2014
7.09
 3,430 6.97 7.09 7.03 0 0 0
12/11/2014
6.97
 5,210 6.90 7.03 6.97 0 0 0
11/11/2014
6.90
 9,160 6.97 6.97 6.90 0 0 0
10/11/2014
6.97
 6,950 7.09 7.09 6.97 0 0 0
07/11/2014
7.09
 14,900 6.90 7.09 6.90 6,600 0 0.4
06/11/2014
6.90
 2,910 6.90 7.03 6.90 0 0 0
05/11/2014
6.90
 27,300 6.90 7.16 6.84 0 0 0
04/11/2014
6.90
 12,300 7.16 7.16 6.90 0 0 0
03/11/2014
7.16
 14,640 7.34 7.34 7.03 1,000 0 0.1
31/10/2014
7.34
 10,540 6.90 7.34 6.90 0 0 0
30/10/2014
6.90
 18,550 6.90 7.09 6.59 0 0 0
29/10/2014
6.90
 8,900 6.97 7.09 6.90 0 0 0
28/10/2014
6.97
 3,560 7.16 7.16 6.97 0 0 0
27/10/2014
7.16
 20,410 7.28 7.28 6.84 300 0 0.0
24/10/2014
7.28
 6,360 7.34 7.41 7.22 0 0 0
23/10/2014
7.34
 11,850 7.60 7.60 7.34 0 0 0
22/10/2014
7.60
 10,720 7.47 7.60 7.34 0 0 0
21/10/2014
7.47
 4,110 7.66 7.72 7.47 0 0 0
20/10/2014
7.66
 23,990 7.60 7.78 7.53 0 0 0
17/10/2014
7.60
 32,230 7.34 7.85 7.34 0 0 0
16/10/2014
7.34
 37,400 7.34 7.41 7.28 0 0 0
15/10/2014
7.34
 24,010 7.53 7.60 7.22 150 0 0.0
14/10/2014
7.53
 15,670 7.41 7.78 7.41 0 0 0
13/10/2014
7.41
 21,620 7.28 7.72 7.22 0 0 0
10/10/2014
7.28
 12,440 7.53 7.60 7.28 300 0 0.0
09/10/2014
7.53
 14,210 7.66 7.66 7.41 0 0 0
08/10/2014
7.66
 2,070 7.72 7.72 7.53 0 0 0
07/10/2014
7.72
 7,540 7.72 7.72 7.47 0 0 0
06/10/2014
7.72
 6,220 7.53 7.72 7.53 0 0 0
03/10/2014
7.53
 49,650 7.91 8.03 7.41 470 0 0.0
02/10/2014
7.91
 14,320 7.91 8.22 7.85 0 0 0
01/10/2014
7.91
 22,940 7.85 8.10 7.78 100 0 0.0
30/09/2014
7.85
 12,940 8.16 8.16 7.85 0 0 0
29/09/2014
8.16
 13,750 8.10 8.29 8.03 0 5,000 -0.3
26/09/2014
8.10
 7,800 8.35 8.35 7.91 0 0 0
25/09/2014
8.35
 25,800 8.29 8.54 8.10 0 2,500 -0.2
24/09/2014
8.29
 28,890 8.29 8.35 8.03 0 0 0
23/09/2014
8.29
 107,490 7.78 8.29 8.03 0 2,500 -0.2
22/09/2014
7.78
 43,670 7.28 7.78 7.34 0 5,000 -0.3
19/09/2014
7.28
 3,860 7.16 7.28 7.03 0 0 0
18/09/2014
7.16
 11,540 7.16 7.53 7.09 0 0 0
17/09/2014
7.16
 38,440 7.28 7.60 7.03 0 0 0
16/09/2014
7.28
 22,860 7.41 7.47 7.09 0 0 0
15/09/2014
7.41
 65,130 7.78 7.97 7.28 0 0 0
12/09/2014
7.78
 47,610 7.47 7.97 7.28 0 0 0
11/09/2014
7.47
 51,880 7.03 7.47 7.47 0 0 0
10/09/2014
7.03
 34,270 6.59 7.03 6.72 0 0 0
09/09/2014
6.59
 105,540 6.28 6.72 6.28 0 0 0
08/09/2014
6.28
 5,600 6.28 6.28 6.21 0 0 0
05/09/2014
6.28
 5,220 6.18 6.34 6.18 2,600 0 0.1
04/09/2014
6.18
 5,780 6.19 6.26 6.15 0 0 0
03/09/2014
6.19
 3,240 6.19 6.28 6.18 0 0 0
29/08/2014
6.19
 1,910 6.20 6.20 6.13 0 0 0
28/08/2014
6.20
 9,140 6.21 6.21 6.15 400 500 -0.0
27/08/2014
6.21
 9,200 6.16 6.21 6.15 0 0 0
26/08/2014
6.16
 3,930 6.19 6.23 6.15 1,200 0 0.1
25/08/2014
6.19
 11,700 6.19 6.24 6.09 0 0 0
22/08/2014
6.19
 5,000 6.15 6.19 6.06 0 0 0
21/08/2014
6.15
 12,900 6.20 6.25 6.15 0 3,000 -0.1
20/08/2014
6.20
 4,210 6.21 6.23 6.15 0 500 -0.0
19/08/2014
6.21
 7,450 6.21 6.21 6.15 0 0 0
18/08/2014
6.21
 7,280 6.25 6.28 6.15 0 0 0
15/08/2014
6.25
 1,500 6.16 6.28 6.19 0 0 0
14/08/2014
6.16
 3,230 6.28 6.28 6.15 0 0 0
13/08/2014
6.28
 4,870 6.34 6.53 6.21 24,950 0 1.2
12/08/2014
6.34
 1,440 6.40 6.40 6.21 0 0 0
11/08/2014
6.40
 7,580 6.28 6.40 6.21 0 0 0
08/08/2014
6.28
 13,900 6.53 6.53 6.21 0 0 0
07/08/2014
6.53
 8,310 6.28 6.72 6.28 0 200 -0.0
06/08/2014
6.28
 33,310 5.90 6.28 5.86 0 0 0
05/08/2014
5.90
 1,510 6.03 6.03 5.90 0 0 0
04/08/2014
6.03
 30 5.88 6.28 6.03 0 0 0
01/08/2014
5.88
 1,150 5.71 5.89 5.88 0 0 0
31/07/2014
5.71
 9,330 5.90 5.90 5.71 0 0 0
30/07/2014
5.90
 1,260 5.89 5.94 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |