CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2014
3.93
 12,080 3.98 3.98 3.88 0 0 0
04/06/2014
3.98
 170 3.98 3.98 3.88 0 0 0
03/06/2014
3.98
 29,400 3.94 4.08 3.91 0 0 0
02/06/2014
3.94
 6,210 3.91 3.94 3.86 0 0 0
30/05/2014
3.91
 27,110 3.83 3.91 3.83 0 0 0
29/05/2014
3.83
 5,050 3.92 3.92 3.83 0 0 0
28/05/2014
3.92
 8,850 3.88 3.92 3.87 0 0 0
27/05/2014
3.88
 7,020 3.94 4.05 3.87 0 0 0
26/05/2014
3.94
 15,010 3.83 3.98 3.94 0 0 0
23/05/2014
3.83
 6,440 4.02 4.02 3.83 0 0 0
22/05/2014
4.02
 1,520 3.93 4.13 3.93 0 0 0
21/05/2014
3.93
 7,830 3.83 3.93 3.85 0 0 0
20/05/2014
3.83
 2,480 3.88 3.88 3.83 0 0 0
19/05/2014
3.88
 9,920 3.88 3.89 3.87 0 0 0
16/05/2014
3.88
 2,210 3.75 3.92 3.88 0 0 0
15/05/2014
3.75
 7,770 3.90 3.92 3.75 0 0 0
14/05/2014
3.90
 8,150 3.68 3.90 3.66 0 0 0
13/05/2014
3.68
 16,140 3.64 3.73 3.62 0 0 0
12/05/2014
3.64
 4,280 3.89 4.10 3.64 0 20 -0.0
09/05/2014
3.89
 1,890 3.92 4.13 3.83 0 0 0
08/05/2014
3.92
 16,940 4.21 4.21 3.92 0 0 0
07/05/2014
4.21
 4,110 4.13 4.21 4.13 0 0 0
06/05/2014
4.13
 3,560 4.32 4.32 4.05 0 0 0
05/05/2014
4.32
 470 4.22 4.50 4.18 0 0 0
29/04/2014
4.22
 700 4.22 4.22 4.21 0 0 0
28/04/2014
4.22
 15,320 4.22 4.24 4.20 0 0 0
25/04/2014
4.22
 3,960 4.18 4.22 4.15 0 0 0
24/04/2014
4.18
 1,140 4.12 4.21 4.13 0 0 0
23/04/2014
4.12
 7,000 4.25 4.25 4.12 0 0 0
22/04/2014
4.25
 4,590 4.13 4.25 4.13 0 0 0
21/04/2014
4.13
 6,440 4.19 4.19 4.04 1,000 0 0.0
18/04/2014
4.19
 6,670 4.23 4.23 4.08 0 0 0
17/04/2014
4.23
 7,730 4.14 4.31 4.14 5,000 0 0.2
16/04/2014
4.14
 32,530 4.15 4.19 4.02 4,700 0 0.2
15/04/2014
4.15
 12,860 4.23 4.23 4.08 0 0 0
14/04/2014: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2014
4.23
 25,410 4.09 4.31 4.05 4,000 0 0.2
11/04/2014
4.09
 20,670 4.12 4.12 4.05 3,200 0 0.1
10/04/2014
4.12
 18,390 4.12 4.12 4.06 0 0 0
08/04/2014
4.12
 14,400 4.12 4.13 4.08 1,000 0 0.0
07/04/2014
4.12
 16,610 4.17 4.19 4.03 0 0 0
04/04/2014
4.17
 2,660 4.22 4.26 4.17 0 0 0
03/04/2014
4.22
 107,690 4.30 4.30 4.01 0 0 0
02/04/2014
4.30
 2,020 4.30 4.30 4.17 0 0 0
01/04/2014
4.30
 6,150 4.23 4.40 4.19 0 0 0
31/03/2014
4.23
 12,780 4.35 4.35 4.23 0 0 0
28/03/2014
4.35
 15,880 4.37 4.37 4.25 0 0 0
27/03/2014
4.37
 5,300 4.31 4.37 4.31 840 0 0.0
26/03/2014
4.31
 24,020 4.32 4.49 4.27 0 0 0
25/03/2014
4.32
 47,600 4.31 4.50 4.32 0 0 0
24/03/2014
4.31
 11,120 4.41 4.45 4.31 0 0 0
21/03/2014
4.41
 10,730 4.33 4.41 4.22 900 0 0.0
20/03/2014
4.33
 10,050 4.31 4.45 4.17 3,100 0 0.1
19/03/2014
4.31
 5,460 4.47 4.47 4.31 1,850 0 0.1
18/03/2014
4.47
 5,650 4.50 4.50 4.36 1,000 0 0.0
17/03/2014
4.50
 1,470 4.50 4.50 4.37 0 0 0
14/03/2014
4.50
 3,550 4.41 4.50 4.44 0 0 0
13/03/2014
4.41
 7,970 4.39 4.41 4.12 2,300 0 0.1
12/03/2014
4.39
 9,470 4.36 4.41 4.31 0 0 0
11/03/2014
4.36
 10,650 4.31 4.41 4.23 0 0 0
10/03/2014
4.31
 32,660 4.21 4.48 4.22 0 0 0
07/03/2014
4.21
 19,170 4.07 4.21 4.05 0 700 -0.0
06/03/2014
4.07
 32,350 4.15 4.15 3.98 0 0 0
05/03/2014
4.15
 15,480 4.20 4.22 4.13 0 0 0
04/03/2014
4.20
 1,100 4.20 4.26 4.11 0 0 0
03/03/2014
4.20
 24,760 4.10 4.22 4.03 0 0 0
28/02/2014
4.10
 6,880 4.26 4.26 4.04 500 0 0.0
27/02/2014
4.26
 9,970 4.26 4.31 4.22 20 0 0.0
26/02/2014
4.26
 9,470 4.40 4.40 4.26 0 0 0
25/02/2014
4.40
 24,630 4.19 4.41 4.13 200 0 0.0
24/02/2014
4.19
 19,980 4.06 4.26 4.07 500 0 0.0
21/02/2014
4.06
 7,510 4.11 4.31 3.95 0 0 0
20/02/2014
4.11
 36,280 4.41 4.49 4.11 0 0 0
19/02/2014
4.41
 5,780 4.41 4.64 4.31 0 0 0
18/02/2014
4.41
 22,070 4.47 4.69 4.41 0 0 0
17/02/2014
4.47
 23,910 4.21 4.50 4.27 0 0 0
14/02/2014
4.21
 14,000 4.03 4.22 4.12 0 0 0
13/02/2014
4.03
 4,710 4.03 4.03 3.89 0 0 0
12/02/2014
4.03
 29,910 3.92 4.03 3.86 0 0 0
11/02/2014
3.92
 10,630 3.97 3.97 3.81 0 0 0
10/02/2014
3.97
 41,590 3.71 3.97 3.67 0 60 -0.0
07/02/2014
3.71
 12,010 3.75 3.75 3.71 0 0 0
06/02/2014
3.75
 24,970 3.70 3.85 3.63 0 0 0
27/01/2014
3.70
 28,460 3.81 3.84 3.57 60 9,370 -0.4
24/01/2014
3.81
 26,350 3.89 3.89 3.77 0 5,120 -0.2
23/01/2014
3.89
 1,670 3.92 3.92 3.84 0 200 -0.0
22/01/2014
3.92
 23,540 3.94 3.96 3.84 0 4,030 -0.2
21/01/2014
3.94
 10,110 3.94 4.12 3.94 0 0 0
20/01/2014
3.94
 13,000 3.94 3.96 3.94 0 0 0
17/01/2014
3.94
 6,880 3.75 3.94 3.67 200 0 0.0
16/01/2014
3.75
 3,620 3.94 3.98 3.75 0 0 0
15/01/2014
3.94
 1,380 3.94 3.98 3.84 200 0 0.0
14/01/2014
3.94
 6,900 3.87 3.98 3.87 0 0 0
13/01/2014
3.87
 37,450 3.63 3.87 3.63 1,600 0 0.1
10/01/2014
3.63
 8,520 3.58 3.66 3.59 0 0 0
09/01/2014
3.58
 6,960 3.56 3.58 3.56 0 0 0
08/01/2014
3.56
 2,130 3.58 3.58 3.55 0 0 0
07/01/2014
3.58
 12,820 3.58 3.58 3.55 0 0 0
06/01/2014
3.58
 3,840 3.58 3.58 3.54 0 0 0
03/01/2014
3.58
 21,900 3.59 3.60 3.56 0 0 0
02/01/2014
3.59
 2,350 3.59 3.59 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |