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
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
6.10
 3,960 6.04 6.10 6.00 0 0 0
24/04/2014
6.04
 1,140 5.96 6.09 5.97 0 0 0
23/04/2014
5.96
 7,000 6.14 6.14 5.96 0 0 0
22/04/2014
6.14
 4,590 5.97 6.14 5.97 0 0 0
21/04/2014
5.97
 6,440 6.06 6.06 5.84 1,000 0 0.0
18/04/2014
6.06
 6,670 6.11 6.11 5.90 0 0 0
17/04/2014
6.11
 7,730 5.99 6.23 5.99 5,000 0 0.2
16/04/2014
5.99
 32,530 6.00 6.06 5.81 4,700 0 0.2
15/04/2014
6.00
 12,860 6.11 6.11 5.90 0 0 0
14/04/2014: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2014
6.11
 25,410 5.91 6.23 5.86 4,000 0 0.2
11/04/2014
5.91
 20,670 5.95 5.95 5.86 3,200 0 0.1
10/04/2014
5.95
 18,390 5.95 5.95 5.87 0 0 0
08/04/2014
5.95
 14,400 5.97 5.98 5.90 1,000 0 0.0
07/04/2014
5.97
 16,610 6.04 6.06 5.83 0 0 0
04/04/2014
6.04
 2,660 6.10 6.16 6.04 0 0 0
03/04/2014
6.10
 107,690 6.22 6.22 5.80 0 0 0
02/04/2014
6.22
 2,020 6.22 6.22 6.04 0 0 0
01/04/2014
6.22
 6,150 6.12 6.36 6.06 0 0 0
31/03/2014
6.12
 12,780 6.29 6.29 6.12 0 0 0
28/03/2014
6.29
 15,880 6.32 6.32 6.14 0 0 0
27/03/2014
6.32
 5,300 6.24 6.32 6.24 840 0 0.0
26/03/2014
6.24
 24,020 6.25 6.50 6.17 0 0 0
25/03/2014
6.25
 47,600 6.24 6.51 6.25 0 0 0
24/03/2014
6.24
 11,120 6.37 6.44 6.24 0 0 0
21/03/2014
6.37
 10,730 6.27 6.37 6.10 900 0 0.0
20/03/2014
6.27
 10,050 6.24 6.44 6.04 3,100 0 0.1
19/03/2014
6.24
 5,460 6.47 6.47 6.24 1,850 0 0.1
18/03/2014
6.47
 5,650 6.51 6.51 6.31 1,000 0 0.0
17/03/2014
6.51
 1,470 6.51 6.51 6.32 0 0 0
14/03/2014
6.51
 3,550 6.37 6.51 6.43 0 0 0
13/03/2014
6.37
 7,970 6.35 6.37 5.97 2,300 0 0.1
12/03/2014
6.35
 9,470 6.31 6.37 6.24 0 0 0
11/03/2014
6.31
 10,650 6.24 6.37 6.12 0 0 0
10/03/2014
6.24
 32,660 6.09 6.48 6.10 0 0 0
07/03/2014
6.09
 19,170 5.89 6.09 5.86 0 700 -0.0
06/03/2014
5.89
 32,350 6.01 6.01 5.76 0 0 0
05/03/2014
6.01
 15,480 6.08 6.10 5.98 0 0 0
04/03/2014
6.08
 1,100 6.08 6.16 5.94 0 0 0
03/03/2014
6.08
 24,760 5.93 6.10 5.83 0 0 0
28/02/2014
5.93
 6,880 6.16 6.16 5.85 500 0 0.0
27/02/2014
6.16
 9,970 6.16 6.24 6.10 20 0 0.0
26/02/2014
6.16
 9,470 6.36 6.36 6.16 0 0 0
25/02/2014
6.36
 24,630 6.06 6.37 5.98 200 0 0.0
24/02/2014
6.06
 19,980 5.87 6.16 5.89 500 0 0.0
21/02/2014
5.87
 7,510 5.94 6.24 5.71 0 0 0
20/02/2014
5.94
 36,280 6.37 6.50 5.94 0 0 0
19/02/2014
6.37
 5,780 6.37 6.71 6.24 0 0 0
18/02/2014
6.37
 22,070 6.47 6.78 6.37 0 0 0
17/02/2014
6.47
 23,910 6.09 6.51 6.17 0 0 0
14/02/2014
6.09
 14,000 5.83 6.10 5.97 0 0 0
13/02/2014
5.83
 4,710 5.83 5.83 5.63 0 0 0
12/02/2014
5.83
 29,910 5.67 5.83 5.59 0 0 0
11/02/2014
5.67
 10,630 5.74 5.75 5.51 0 0 0
10/02/2014
5.74
 41,590 5.37 5.74 5.30 0 60 -0.0
07/02/2014
5.37
 12,010 5.42 5.42 5.37 0 0 0
06/02/2014
5.42
 24,970 5.36 5.57 5.25 0 0 0
27/01/2014
5.36
 28,460 5.51 5.56 5.17 60 9,370 -0.4
24/01/2014
5.51
 26,350 5.63 5.63 5.45 0 5,120 -0.2
23/01/2014
5.63
 1,670 5.67 5.67 5.56 0 200 -0.0
22/01/2014
5.67
 23,540 5.70 5.72 5.56 0 4,030 -0.2
21/01/2014
5.70
 10,110 5.70 5.95 5.70 0 0 0
20/01/2014
5.70
 13,000 5.70 5.72 5.70 0 0 0
17/01/2014
5.70
 6,880 5.42 5.70 5.32 200 0 0.0
16/01/2014
5.42
 3,620 5.70 5.76 5.42 0 0 0
15/01/2014
5.70
 1,380 5.70 5.76 5.56 200 0 0.0
14/01/2014
5.70
 6,900 5.60 5.76 5.60 0 0 0
13/01/2014
5.60
 37,450 5.25 5.60 5.25 1,600 0 0.1
10/01/2014
5.25
 8,520 5.18 5.29 5.19 0 0 0
09/01/2014
5.18
 6,960 5.15 5.18 5.15 0 0 0
08/01/2014
5.15
 2,130 5.18 5.18 5.14 0 0 0
07/01/2014
5.18
 12,820 5.18 5.18 5.14 0 0 0
06/01/2014
5.18
 3,840 5.18 5.18 5.13 0 0 0
03/01/2014
5.18
 21,900 5.19 5.21 5.15 0 0 0
02/01/2014
5.19
 2,350 5.19 5.19 5.15 0 0 0
31/12/2013
5.19
 3,020 5.22 5.22 5.15 0 0 0
30/12/2013
5.22
 3,400 5.22 5.22 5.15 0 0 0
27/12/2013
5.22
 3,970 5.23 5.23 5.15 1,000 0 0.0
26/12/2013
5.23
 3,310 5.22 5.29 5.21 0 0 0
25/12/2013
5.22
 4,800 5.19 5.22 5.19 0 0 0
24/12/2013
5.19
 1,440 5.22 5.22 5.15 0 0 0
23/12/2013
5.22
 19,780 5.23 5.25 5.15 12,000 2,000 0.4
20/12/2013
5.23
 3,970 5.25 5.25 5.17 0 0 0
19/12/2013
5.25
 11,760 5.21 5.26 5.15 0 0 0
18/12/2013
5.21
 14,530 5.19 5.23 5.17 0 0 0
17/12/2013
5.19
 3,870 5.26 5.26 5.17 0 0 0
16/12/2013
5.26
 3,270 5.23 5.26 5.15 0 0 0
13/12/2013
5.23
 19,570 5.22 5.26 5.19 0 0 0
12/12/2013
5.22
 140 5.22 5.22 5.03 0 0 0
11/12/2013
5.22
 3,320 5.22 5.29 5.15 0 0 0
10/12/2013
5.22
 23,050 5.05 5.22 5.05 2,700 0 0.1
09/12/2013
5.05
 9,720 5.02 5.05 5.02 0 0 0
06/12/2013
5.02
 12,240 5.03 5.03 4.96 0 0 0
05/12/2013
5.03
 9,580 5.03 5.09 4.99 0 0 0
04/12/2013
5.03
 6,970 5.09 5.09 5.03 0 0 0
03/12/2013
5.09
 24,310 5.02 5.09 5.02 100 0 0.0
02/12/2013
5.02
 23,470 5.06 5.06 4.96 0 0 0
29/11/2013
5.06
 12,120 5.06 5.09 4.98 0 0 0
28/11/2013
5.06
 34,770 4.98 5.06 4.96 0 0 0
27/11/2013
4.98
 47,180 4.96 5.02 4.92 0 2,700 -0.1
26/11/2013
4.96
 20,430 5.00 5.05 4.96 0 4,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |