CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2014
5.89
 5,830 5.89 5.90 5.78 0 0 0
28/07/2014
5.89
 120 5.90 5.90 5.54 0 0 0
25/07/2014
5.90
 8,240 5.93 5.94 5.90 0 0 0
24/07/2014
5.93
 3,380 5.91 5.95 5.90 0 0 0
23/07/2014
5.91
 10,890 5.90 5.96 5.90 1,000 0 0.0
22/07/2014
5.90
 1,050 6.01 6.01 5.81 0 0 0
21/07/2014
6.01
 27,410 5.81 6.03 5.78 0 0 0
18/07/2014
5.81
 10,130 5.44 5.81 5.54 0 100 -0.0
17/07/2014
5.44
 2,420 5.27 5.44 5.40 0 0 0
16/07/2014
5.27
 13,150 5.26 5.52 5.24 0 0 0
15/07/2014
5.26
 1,010 5.21 5.26 5.21 0 0 0
14/07/2014
5.21
 3,500 5.15 5.22 5.15 0 0 0
11/07/2014
5.15
 4,200 5.15 5.15 5.10 0 0 0
10/07/2014
5.15
 3,500 5.21 5.21 5.15 0 0 0
09/07/2014
5.21
 1,000 5.35 5.35 5.21 0 0 0
08/07/2014
5.35
 1,000 5.32 5.35 5.35 0 0 0
07/07/2014
5.32
 410 5.21 5.32 5.22 0 0 0
04/07/2014
5.21
 2,520 5.46 5.46 5.15 0 0 0
03/07/2014
5.46
 8,330 5.34 5.46 5.07 0 0 0
02/07/2014
5.34
 4,700 5.07 5.34 5.05 1,330 0 0.1
01/07/2014
5.07
 4,550 5.08 5.12 5.06 0 0 0
30/06/2014
5.08
 0 5.08 5.08 5.08 0 0 0
27/06/2014
5.08
 6,500 5.06 5.08 5.05 0 0 0
26/06/2014
5.06
 7,900 5.13 5.15 5.02 0 0 0
25/06/2014
5.13
 2,010 5.12 5.13 5.12 0 0 0
24/06/2014
5.12
 6,550 5.15 5.15 4.96 54,420 0 2.2
23/06/2014
5.15
 4,910 5.19 5.19 5.03 2,000 0 0.1
20/06/2014
5.19
 0 5.19 5.19 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |