CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2014
4.76
 27,410 4.60 4.77 4.57 0 0 0
18/07/2014
4.60
 10,130 4.31 4.60 4.39 0 100 -0.0
17/07/2014
4.31
 2,420 4.18 4.31 4.28 0 0 0
16/07/2014
4.18
 13,150 4.17 4.38 4.15 0 0 0
15/07/2014
4.17
 1,010 4.13 4.17 4.13 0 0 0
14/07/2014
4.13
 3,500 4.08 4.14 4.08 0 0 0
11/07/2014
4.08
 4,200 4.08 4.08 4.04 0 0 0
10/07/2014
4.08
 3,500 4.13 4.13 4.08 0 0 0
09/07/2014
4.13
 1,000 4.24 4.24 4.13 0 0 0
08/07/2014
4.24
 1,000 4.22 4.24 4.24 0 0 0
07/07/2014
4.22
 410 4.13 4.22 4.14 0 0 0
04/07/2014
4.13
 2,520 4.33 4.33 4.08 0 0 0
03/07/2014
4.33
 8,330 4.23 4.33 4.02 0 0 0
02/07/2014
4.23
 4,700 4.02 4.23 4.00 1,330 0 0.1
01/07/2014
4.02
 4,550 4.03 4.06 4.01 0 0 0
30/06/2014
4.03
 0 4.03 4.03 4.03 0 0 0
27/06/2014
4.03
 6,500 4.01 4.03 4.00 0 0 0
26/06/2014
4.01
 7,900 4.07 4.08 3.98 0 0 0
25/06/2014
4.07
 2,010 4.06 4.07 4.06 0 0 0
24/06/2014
4.06
 6,550 4.08 4.08 3.93 54,420 0 2.2
23/06/2014
4.08
 4,910 4.11 4.11 3.99 2,000 0 0.1
20/06/2014
4.11
 0 4.11 4.11 4.11 0 0 0
19/06/2014
4.11
 6,710 4.11 4.11 4.02 0 0 0
18/06/2014
4.11
 8,290 4.03 4.11 4.03 0 0 0
17/06/2014
4.03
 7,000 4.08 4.08 4.02 0 0 0
16/06/2014
4.08
 4,510 4.13 4.13 4.08 0 0 0
13/06/2014
4.13
 2,020 4.11 4.13 4.08 0 0 0
12/06/2014
4.11
 14,900 3.98 4.11 3.97 0 0 0
11/06/2014
3.98
 11,660 4.07 4.08 3.98 0 0 0
10/06/2014
4.07
 7,710 3.99 4.08 4.01 0 0 0
09/06/2014
3.99
 15,540 3.98 3.99 3.93 0 0 0
06/06/2014
3.98
 13,100 3.93 3.98 3.93 61,030 0 2.4
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

Chính sách bảo mật | Điều khoản sử dụng |