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)
05/03/2014
5.24
 15,480 5.30 5.33 5.22 0 0 0
04/03/2014
5.30
 1,100 5.30 5.37 5.18 0 0 0
03/03/2014
5.30
 24,760 5.17 5.33 5.09 0 0 0
28/02/2014
5.17
 6,880 5.37 5.37 5.10 500 0 0.0
27/02/2014
5.37
 9,970 5.37 5.44 5.33 20 0 0.0
26/02/2014
5.37
 9,470 5.55 5.55 5.37 0 0 0
25/02/2014
5.55
 24,630 5.29 5.56 5.22 200 0 0.0
24/02/2014
5.29
 19,980 5.12 5.37 5.14 500 0 0.0
21/02/2014
5.12
 7,510 5.18 5.44 4.98 0 0 0
20/02/2014
5.18
 36,280 5.56 5.67 5.18 0 0 0
19/02/2014
5.56
 5,780 5.56 5.86 5.44 0 0 0
18/02/2014
5.56
 22,070 5.65 5.92 5.56 0 0 0
17/02/2014
5.65
 23,910 5.31 5.68 5.38 0 0 0
14/02/2014
5.31
 14,000 5.09 5.33 5.21 0 0 0
13/02/2014
5.09
 4,710 5.09 5.09 4.91 0 0 0
12/02/2014
5.09
 29,910 4.95 5.09 4.88 0 0 0
11/02/2014
4.95
 10,630 5.01 5.02 4.80 0 0 0
10/02/2014
5.01
 41,590 4.69 5.01 4.63 0 60 -0.0
07/02/2014
4.69
 12,010 4.73 4.73 4.69 0 0 0
06/02/2014
4.73
 24,970 4.67 4.86 4.58 0 0 0
27/01/2014
4.67
 28,460 4.80 4.85 4.51 60 9,370 -0.4
24/01/2014
4.80
 26,350 4.91 4.91 4.76 0 5,120 -0.2
23/01/2014
4.91
 1,670 4.95 4.95 4.85 0 200 -0.0
22/01/2014
4.95
 23,540 4.97 4.99 4.85 0 4,030 -0.2
21/01/2014
4.97
 10,110 4.97 5.20 4.97 0 0 0
20/01/2014
4.97
 13,000 4.97 4.99 4.97 0 0 0
17/01/2014
4.97
 6,880 4.73 4.97 4.64 200 0 0.0
16/01/2014
4.73
 3,620 4.97 5.03 4.73 0 0 0
15/01/2014
4.97
 1,380 4.97 5.03 4.85 200 0 0.0
14/01/2014
4.97
 6,900 4.89 5.03 4.89 0 0 0
13/01/2014
4.89
 37,450 4.58 4.89 4.58 1,600 0 0.1
10/01/2014
4.58
 8,520 4.52 4.62 4.53 0 0 0
09/01/2014
4.52
 6,960 4.50 4.52 4.50 0 0 0
08/01/2014
4.50
 2,130 4.52 4.52 4.49 0 0 0
07/01/2014
4.52
 12,820 4.52 4.52 4.49 0 0 0
06/01/2014
4.52
 3,840 4.52 4.52 4.47 0 0 0
03/01/2014
4.52
 21,900 4.53 4.54 4.50 0 0 0
02/01/2014
4.53
 2,350 4.53 4.53 4.50 0 0 0
31/12/2013
4.53
 3,020 4.56 4.56 4.50 0 0 0
30/12/2013
4.56
 3,400 4.56 4.56 4.50 0 0 0
27/12/2013
4.56
 3,970 4.57 4.57 4.50 1,000 0 0.0
26/12/2013
4.57
 3,310 4.56 4.62 4.54 0 0 0
25/12/2013
4.56
 4,800 4.53 4.56 4.53 0 0 0
24/12/2013
4.53
 1,440 4.56 4.56 4.50 0 0 0
23/12/2013
4.56
 19,780 4.57 4.58 4.50 12,000 2,000 0.4
20/12/2013
4.57
 3,970 4.58 4.58 4.51 0 0 0
19/12/2013
4.58
 11,760 4.54 4.59 4.50 0 0 0
18/12/2013
4.54
 14,530 4.53 4.57 4.51 0 0 0
17/12/2013
4.53
 3,870 4.59 4.59 4.51 0 0 0
16/12/2013
4.59
 3,270 4.57 4.59 4.50 0 0 0
13/12/2013
4.57
 19,570 4.56 4.59 4.53 0 0 0
12/12/2013
4.56
 140 4.56 4.56 4.39 0 0 0
11/12/2013
4.56
 3,320 4.56 4.62 4.50 0 0 0
10/12/2013
4.56
 23,050 4.40 4.56 4.40 2,700 0 0.1
09/12/2013
4.40
 9,720 4.38 4.40 4.38 0 0 0
06/12/2013
4.38
 12,240 4.39 4.39 4.33 0 0 0
05/12/2013
4.39
 9,580 4.39 4.44 4.36 0 0 0
04/12/2013
4.39
 6,970 4.44 4.44 4.39 0 0 0
03/12/2013
4.44
 24,310 4.38 4.44 4.38 100 0 0.0
02/12/2013
4.38
 23,470 4.41 4.41 4.33 0 0 0
29/11/2013
4.41
 12,120 4.41 4.44 4.34 0 0 0
28/11/2013
4.41
 34,770 4.34 4.41 4.33 0 0 0
27/11/2013
4.34
 47,180 4.33 4.38 4.30 0 2,700 -0.1
26/11/2013
4.33
 20,430 4.37 4.40 4.33 0 4,200 -0.2
25/11/2013
4.37
 50,020 4.44 4.44 4.37 0 0 0
22/11/2013
4.44
 12,650 4.38 4.47 4.37 0 3,000 -0.1
21/11/2013
4.38
 42,450 4.32 4.56 4.38 0 3,180 -0.1
20/11/2013
4.32
 81,150 4.62 4.62 4.32 0 0 0
19/11/2013
4.62
 11,610 4.71 4.71 4.56 0 0 0
18/11/2013
4.71
 35,610 4.56 4.73 4.52 0 0 0
15/11/2013
4.56
 1,480 4.60 4.62 4.56 0 0 0
14/11/2013
4.60
 9,520 4.57 4.63 4.54 0 0 0
13/11/2013
4.57
 4,430 4.64 4.69 4.56 0 0 0
12/11/2013
4.64
 38,580 4.58 4.64 4.52 0 0 0
11/11/2013
4.58
 45,160 4.53 4.62 4.47 0 0 0
08/11/2013
4.53
 27,400 4.60 4.60 4.49 0 0 0
07/11/2013
4.60
 16,080 4.66 4.66 4.54 0 0 0
06/11/2013
4.66
 7,020 4.60 4.67 4.52 0 0 0
05/11/2013
4.60
 29,850 4.54 4.60 4.47 0 0 0
04/11/2013
4.54
 52,110 4.56 4.56 4.46 0 500 -0.0
01/11/2013
4.56
 21,640 4.62 4.62 4.56 0 1,000 -0.0
31/10/2013
4.62
 30,840 4.62 4.66 4.56 0 500 -0.0
30/10/2013
4.62
 5,910 4.64 4.66 4.58 0 500 -0.0
29/10/2013
4.64
 55,050 4.34 4.64 4.34 2,000 0 0.1
28/10/2013
4.34
 33,700 4.49 4.49 4.34 3,520 0 0.1
25/10/2013
4.49
 5,180 4.46 4.53 4.38 3,480 0 0.1
24/10/2013
4.46
 26,970 4.58 4.62 4.46 0 0 0
23/10/2013
4.58
 62,180 4.63 4.63 4.38 0 10 -0.0
22/10/2013
4.63
 29,520 4.63 4.66 4.60 0 0 0
21/10/2013
4.63
 33,710 4.62 4.69 4.62 0 0 0
18/10/2013
4.62
 14,710 4.57 4.63 4.50 0 0 0
17/10/2013
4.57
 21,810 4.57 4.67 4.52 0 0 0
16/10/2013
4.57
 17,930 4.73 4.73 4.57 0 0 0
15/10/2013
4.73
 21,410 4.66 4.79 4.66 0 0 0
14/10/2013
4.66
 57,720 4.43 4.69 4.38 0 1,000 -0.0
11/10/2013
4.43
 24,000 4.26 4.44 4.26 0 1,000 -0.0
10/10/2013
4.26
 37,820 4.15 4.43 4.15 0 1,080 -0.0
09/10/2013
4.15
 39,510 4.00 4.25 4.00 3,000 440 0.1
08/10/2013
4.00
 12,690 4.02 4.02 3.98 0 0 0
07/10/2013
4.02
 14,340 4.01 4.08 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |