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)
25/11/2013
5.00
 50,020 5.09 5.09 5.00 0 0 0
22/11/2013
5.09
 12,650 5.02 5.13 5.00 0 3,000 -0.1
21/11/2013
5.02
 42,450 4.95 5.22 5.02 0 3,180 -0.1
20/11/2013
4.95
 81,150 5.29 5.29 4.95 0 0 0
19/11/2013
5.29
 11,610 5.40 5.40 5.22 0 0 0
18/11/2013
5.40
 35,610 5.22 5.42 5.18 0 0 0
15/11/2013
5.22
 1,480 5.28 5.29 5.22 0 0 0
14/11/2013
5.28
 9,520 5.23 5.30 5.21 0 0 0
13/11/2013
5.23
 4,430 5.32 5.37 5.22 0 0 0
12/11/2013
5.32
 38,580 5.25 5.32 5.18 0 0 0
11/11/2013
5.25
 45,160 5.19 5.29 5.13 0 0 0
08/11/2013
5.19
 27,400 5.28 5.28 5.14 0 0 0
07/11/2013
5.28
 16,080 5.34 5.34 5.21 0 0 0
06/11/2013
5.34
 7,020 5.28 5.36 5.18 0 0 0
05/11/2013
5.28
 29,850 5.21 5.28 5.13 0 0 0
04/11/2013
5.21
 52,110 5.22 5.22 5.11 0 500 -0.0
01/11/2013
5.22
 21,640 5.29 5.29 5.22 0 1,000 -0.0
31/10/2013
5.29
 30,840 5.29 5.34 5.22 0 500 -0.0
30/10/2013
5.29
 5,910 5.32 5.34 5.25 0 500 -0.0
29/10/2013
5.32
 55,050 4.98 5.32 4.98 2,000 0 0.1
28/10/2013
4.98
 33,700 5.14 5.14 4.98 3,520 0 0.1
25/10/2013
5.14
 5,180 5.11 5.19 5.02 3,480 0 0.1
24/10/2013
5.11
 26,970 5.25 5.29 5.11 0 0 0
23/10/2013
5.25
 62,180 5.30 5.30 5.02 0 10 -0.0
22/10/2013
5.30
 29,520 5.30 5.34 5.28 0 0 0
21/10/2013
5.30
 33,710 5.29 5.37 5.29 0 0 0
18/10/2013
5.29
 14,710 5.23 5.30 5.15 0 0 0
17/10/2013
5.23
 21,810 5.23 5.36 5.18 0 0 0
16/10/2013
5.23
 17,930 5.42 5.42 5.23 0 0 0
15/10/2013
5.42
 21,410 5.34 5.49 5.34 0 0 0
14/10/2013
5.34
 57,720 5.07 5.37 5.02 0 1,000 -0.0
11/10/2013
5.07
 24,000 4.88 5.09 4.88 0 1,000 -0.0
10/10/2013
4.88
 37,820 4.76 5.07 4.76 0 1,080 -0.0
09/10/2013
4.76
 39,510 4.58 4.87 4.58 3,000 440 0.1
08/10/2013
4.58
 12,690 4.61 4.61 4.56 0 0 0
07/10/2013
4.61
 14,340 4.60 4.68 4.60 0 0 0
04/10/2013
4.60
 36,440 4.54 4.61 4.48 0 3,080 -0.1
03/10/2013
4.54
 54,130 4.61 4.61 4.54 2,000 0 0.1
02/10/2013
4.61
 31,260 4.57 4.69 4.57 420 0 0.0
01/10/2013
4.57
 38,270 4.64 4.75 4.56 1,500 0 0.1
30/09/2013
4.64
 42,830 4.54 4.64 4.48 0 0 0
27/09/2013
4.54
 29,380 4.61 4.65 4.54 0 0 0
26/09/2013
4.61
 56,450 4.48 4.61 4.48 0 0 0
25/09/2013
4.48
 100,110 4.34 4.48 4.34 0 0 0
24/09/2013
4.34
 19,780 4.34 4.48 4.31 0 0 0
23/09/2013
4.34
 42,020 4.35 4.35 4.29 0 0 0
20/09/2013
4.35
 27,460 4.33 4.35 4.20 0 0 0
19/09/2013
4.33
 33,830 4.16 4.38 4.26 100 0 0.0
18/09/2013
4.16
 48,310 4.03 4.26 4.03 0 0 0
17/09/2013
4.03
 8,190 4.00 4.06 4.00 0 0 0
16/09/2013
4.00
 9,750 4.06 4.06 3.99 0 0 0
13/09/2013
4.06
 9,920 4.07 4.07 4.01 0 0 0
12/09/2013
4.07
 4,080 4.00 4.07 4.00 80 0 0.0
11/09/2013
4.00
 11,050 4.07 4.10 4.00 0 0 0
10/09/2013
4.07
 15,070 4.07 4.08 3.97 0 0 0
09/09/2013
4.07
 11,130 4.10 4.10 3.97 0 0 0
06/09/2013
4.10
 15,590 4.12 4.12 4.01 0 0 0
05/09/2013
4.12
 16,150 4.00 4.12 3.93 0 0 0
04/09/2013
4.00
 39,820 4.06 4.06 4.00 0 0 0
03/09/2013
4.06
 27,330 4.11 4.19 4.01 0 5,000 -0.1
30/08/2013
4.11
 15,160 4.18 4.18 4.08 2,000 0 0.1
29/08/2013
4.18
 17,850 4.16 4.23 4.07 0 2,710 -0.1
28/08/2013
4.16
 36,200 4.33 4.33 4.03 0 290 -0.0
27/08/2013
4.33
 66,380 4.20 4.34 4.18 0 2,400 -0.1
26/08/2013
4.20
 36,460 4.20 4.20 4.00 0 0 0
23/08/2013
4.20
 32,710 4.27 4.31 4.11 0 2,000 -0.1
22/08/2013
4.27
 90,700 4.48 4.49 4.16 0 0 0
21/08/2013
4.48
 94,000 4.30 4.54 4.31 0 0 0
20/08/2013
4.30
 74,520 4.08 4.37 4.01 0 0 0
19/08/2013
4.08
 54,560 4.08 4.12 4.04 0 0 0
16/08/2013
4.08
 55,840 4.18 4.19 4.00 0 0 0
15/08/2013
4.18
 86,710 3.97 4.23 4.07 0 2,480 -0.1
14/08/2013
3.97
 87,840 3.72 3.97 3.74 6,050 0 0.2
13/08/2013
3.72
 71,990 3.61 3.85 3.61 0 150 -0.0
12/08/2013
3.61
 7,970 3.62 3.62 3.59 0 210 -0.0
09/08/2013
3.62
 15,520 3.61 3.63 3.59 0 0 0
08/08/2013
3.61
 12,000 3.61 3.65 3.61 0 0 0
07/08/2013
3.61
 18,220 3.65 3.66 3.59 0 0 0
06/08/2013
3.65
 16,870 3.59 3.65 3.58 0 0 0
05/08/2013
3.59
 20,400 3.62 3.62 3.57 0 0 0
02/08/2013
3.62
 14,520 3.61 3.62 3.59 0 0 0
01/08/2013
3.61
 12,120 3.62 3.62 3.58 0 0 0
31/07/2013
3.62
 21,720 3.59 3.62 3.53 0 0 0
30/07/2013
3.59
 16,220 3.59 3.59 3.54 0 0 0
29/07/2013
3.59
 19,150 3.61 3.61 3.53 0 0 0
26/07/2013
3.61
 25,100 3.69 3.69 3.55 0 0 0
25/07/2013
3.69
 11,400 3.65 3.76 3.65 0 0 0
24/07/2013
3.65
 19,750 3.66 3.66 3.63 0 0 0
23/07/2013
3.66
 17,110 3.72 3.76 3.66 0 0 0
22/07/2013
3.72
 10,110 3.77 3.77 3.66 0 0 0
19/07/2013
3.77
 20,030 3.72 3.77 3.68 30 0 0.0
18/07/2013
3.72
 8,020 3.73 3.73 3.66 0 0 0
17/07/2013
3.73
 20,630 3.77 3.77 3.66 0 0 0
16/07/2013
3.77
 6,830 3.78 3.80 3.68 0 0 0
15/07/2013
3.78
 3,480 3.80 3.80 3.69 0 0 0
12/07/2013
3.80
 4,610 3.63 3.80 3.61 0 0 0
11/07/2013
3.63
 24,810 3.63 3.63 3.59 0 0 0
10/07/2013
3.63
 20,980 3.66 3.66 3.59 0 0 0
09/07/2013
3.66
 21,660 3.63 3.72 3.63 9,000 0 0.2
08/07/2013
3.63
 8,470 3.69 3.69 3.63 5,420 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |