CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2013
4.01
 36,440 3.96 4.02 3.91 0 3,080 -0.1
03/10/2013
3.96
 54,130 4.02 4.02 3.96 2,000 0 0.1
02/10/2013
4.02
 31,260 3.99 4.09 3.99 420 0 0.0
01/10/2013
3.99
 38,270 4.05 4.14 3.98 1,500 0 0.1
30/09/2013
4.05
 42,830 3.96 4.05 3.91 0 0 0
27/09/2013
3.96
 29,380 4.02 4.06 3.96 0 0 0
26/09/2013
4.02
 56,450 3.91 4.02 3.91 0 0 0
25/09/2013
3.91
 100,110 3.79 3.91 3.79 0 0 0
24/09/2013
3.79
 19,780 3.79 3.91 3.76 0 0 0
23/09/2013
3.79
 42,020 3.80 3.80 3.74 0 0 0
20/09/2013
3.80
 27,460 3.78 3.80 3.67 0 0 0
19/09/2013
3.78
 33,830 3.63 3.82 3.72 100 0 0.0
18/09/2013
3.63
 48,310 3.51 3.72 3.51 0 0 0
17/09/2013
3.51
 8,190 3.49 3.54 3.49 0 0 0
16/09/2013
3.49
 9,750 3.54 3.54 3.48 0 0 0
13/09/2013
3.54
 9,920 3.55 3.55 3.50 0 0 0
12/09/2013
3.55
 4,080 3.49 3.55 3.49 80 0 0.0
11/09/2013
3.49
 11,050 3.55 3.57 3.49 0 0 0
10/09/2013
3.55
 15,070 3.55 3.56 3.47 0 0 0
09/09/2013
3.55
 11,130 3.57 3.57 3.47 0 0 0
06/09/2013
3.57
 15,590 3.60 3.60 3.50 0 0 0
05/09/2013
3.60
 16,150 3.49 3.60 3.43 0 0 0
04/09/2013
3.49
 39,820 3.54 3.54 3.49 0 0 0
03/09/2013
3.54
 27,330 3.59 3.66 3.50 0 5,000 -0.1
30/08/2013
3.59
 15,160 3.65 3.65 3.56 2,000 0 0.1
29/08/2013
3.65
 17,850 3.63 3.69 3.55 0 2,710 -0.1
28/08/2013
3.63
 36,200 3.78 3.78 3.51 0 290 -0.0
27/08/2013
3.78
 66,380 3.67 3.79 3.65 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |