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)
31/12/2013
3.59
 3,020 3.61 3.61 3.56 0 0 0
30/12/2013
3.61
 3,400 3.61 3.61 3.56 0 0 0
27/12/2013
3.61
 3,970 3.62 3.62 3.56 1,000 0 0.0
26/12/2013
3.62
 3,310 3.61 3.66 3.60 0 0 0
25/12/2013
3.61
 4,800 3.59 3.61 3.59 0 0 0
24/12/2013
3.59
 1,440 3.61 3.61 3.56 0 0 0
23/12/2013
3.61
 19,780 3.62 3.63 3.56 12,000 2,000 0.4
20/12/2013
3.62
 3,970 3.63 3.63 3.57 0 0 0
19/12/2013
3.63
 11,760 3.60 3.64 3.56 0 0 0
18/12/2013
3.60
 14,530 3.59 3.62 3.57 0 0 0
17/12/2013
3.59
 3,870 3.64 3.64 3.57 0 0 0
16/12/2013
3.64
 3,270 3.62 3.64 3.56 0 0 0
13/12/2013
3.62
 19,570 3.61 3.64 3.59 0 0 0
12/12/2013
3.61
 140 3.61 3.61 3.48 0 0 0
11/12/2013
3.61
 3,320 3.61 3.66 3.56 0 0 0
10/12/2013
3.61
 23,050 3.49 3.61 3.49 2,700 0 0.1
09/12/2013
3.49
 9,720 3.47 3.49 3.47 0 0 0
06/12/2013
3.47
 12,240 3.48 3.48 3.43 0 0 0
05/12/2013
3.48
 9,580 3.48 3.52 3.45 0 0 0
04/12/2013
3.48
 6,970 3.52 3.52 3.48 0 0 0
03/12/2013
3.52
 24,310 3.47 3.52 3.47 100 0 0.0
02/12/2013
3.47
 23,470 3.50 3.50 3.43 0 0 0
29/11/2013
3.50
 12,120 3.50 3.52 3.44 0 0 0
28/11/2013
3.50
 34,770 3.44 3.50 3.43 0 0 0
27/11/2013
3.44
 47,180 3.43 3.47 3.40 0 2,700 -0.1
26/11/2013
3.43
 20,430 3.46 3.49 3.43 0 4,200 -0.2
25/11/2013
3.46
 50,020 3.52 3.52 3.46 0 0 0
22/11/2013
3.52
 12,650 3.47 3.54 3.46 0 3,000 -0.1
21/11/2013
3.47
 42,450 3.42 3.61 3.47 0 3,180 -0.1
20/11/2013
3.42
 81,150 3.66 3.66 3.42 0 0 0
19/11/2013
3.66
 11,610 3.73 3.73 3.61 0 0 0
18/11/2013
3.73
 35,610 3.61 3.75 3.58 0 0 0
15/11/2013
3.61
 1,480 3.65 3.66 3.61 0 0 0
14/11/2013
3.65
 9,520 3.62 3.67 3.60 0 0 0
13/11/2013
3.62
 4,430 3.67 3.71 3.61 0 0 0
12/11/2013
3.67
 38,580 3.63 3.67 3.58 0 0 0
11/11/2013
3.63
 45,160 3.59 3.66 3.54 0 0 0
08/11/2013
3.59
 27,400 3.65 3.65 3.55 0 0 0
07/11/2013
3.65
 16,080 3.69 3.69 3.60 0 0 0
06/11/2013
3.69
 7,020 3.65 3.70 3.58 0 0 0
05/11/2013
3.65
 29,850 3.60 3.65 3.54 0 0 0
04/11/2013
3.60
 52,110 3.61 3.61 3.53 0 500 -0.0
01/11/2013
3.61
 21,640 3.66 3.66 3.61 0 1,000 -0.0
31/10/2013
3.66
 30,840 3.66 3.69 3.61 0 500 -0.0
30/10/2013
3.66
 5,910 3.67 3.69 3.63 0 500 -0.0
29/10/2013
3.67
 55,050 3.44 3.67 3.44 2,000 0 0.1
28/10/2013
3.44
 33,700 3.55 3.55 3.44 3,520 0 0.1
25/10/2013
3.55
 5,180 3.53 3.59 3.47 3,480 0 0.1
24/10/2013
3.53
 26,970 3.63 3.66 3.53 0 0 0
23/10/2013
3.63
 62,180 3.67 3.67 3.47 0 10 -0.0
22/10/2013
3.67
 29,520 3.67 3.69 3.65 0 0 0
21/10/2013
3.67
 33,710 3.66 3.71 3.66 0 0 0
18/10/2013
3.66
 14,710 3.62 3.67 3.56 0 0 0
17/10/2013
3.62
 21,810 3.62 3.70 3.58 0 0 0
16/10/2013
3.62
 17,930 3.75 3.75 3.62 0 0 0
15/10/2013
3.75
 21,410 3.69 3.80 3.69 0 0 0
14/10/2013
3.69
 57,720 3.51 3.71 3.47 0 1,000 -0.0
11/10/2013
3.51
 24,000 3.37 3.52 3.37 0 1,000 -0.0
10/10/2013
3.37
 37,820 3.29 3.51 3.29 0 1,080 -0.0
09/10/2013
3.29
 39,510 3.17 3.37 3.17 3,000 440 0.1
08/10/2013
3.17
 12,690 3.19 3.19 3.15 0 0 0
07/10/2013
3.19
 14,340 3.18 3.23 3.18 0 0 0
04/10/2013
3.18
 36,440 3.14 3.19 3.09 0 3,080 -0.1
03/10/2013
3.14
 54,130 3.19 3.19 3.14 2,000 0 0.1
02/10/2013
3.19
 31,260 3.16 3.24 3.16 420 0 0.0
01/10/2013
3.16
 38,270 3.21 3.28 3.15 1,500 0 0.1
30/09/2013
3.21
 42,830 3.14 3.21 3.09 0 0 0
27/09/2013
3.14
 29,380 3.19 3.22 3.14 0 0 0
26/09/2013
3.19
 56,450 3.09 3.19 3.09 0 0 0
25/09/2013
3.09
 100,110 3.00 3.09 3.00 0 0 0
24/09/2013
3.00
 19,780 3.00 3.09 2.98 0 0 0
23/09/2013
3.00
 42,020 3.01 3.01 2.96 0 0 0
20/09/2013
3.01
 27,460 2.99 3.01 2.91 0 0 0
19/09/2013
2.99
 33,830 2.88 3.03 2.94 100 0 0.0
18/09/2013
2.88
 48,310 2.78 2.94 2.78 0 0 0
17/09/2013
2.78
 8,190 2.77 2.80 2.77 0 0 0
16/09/2013
2.77
 9,750 2.80 2.80 2.76 0 0 0
13/09/2013
2.80
 9,920 2.81 2.81 2.77 0 0 0
12/09/2013
2.81
 4,080 2.77 2.81 2.77 80 0 0.0
11/09/2013
2.77
 11,050 2.81 2.83 2.77 0 0 0
10/09/2013
2.81
 15,070 2.81 2.82 2.75 0 0 0
09/09/2013
2.81
 11,130 2.83 2.83 2.75 0 0 0
06/09/2013
2.83
 15,590 2.85 2.85 2.77 0 0 0
05/09/2013
2.85
 16,150 2.77 2.85 2.72 0 0 0
04/09/2013
2.77
 39,820 2.80 2.80 2.77 0 0 0
03/09/2013
2.80
 27,330 2.84 2.90 2.77 0 5,000 -0.1
30/08/2013
2.84
 15,160 2.89 2.89 2.82 2,000 0 0.1
29/08/2013
2.89
 17,850 2.88 2.92 2.81 0 2,710 -0.1
28/08/2013
2.88
 36,200 2.99 2.99 2.78 0 290 -0.0
27/08/2013
2.99
 66,380 2.91 3.00 2.89 0 2,400 -0.1
26/08/2013
2.91
 36,460 2.91 2.91 2.77 0 0 0
23/08/2013
2.91
 32,710 2.95 2.98 2.84 0 2,000 -0.1
22/08/2013
2.95
 90,700 3.09 3.10 2.88 0 0 0
21/08/2013
3.09
 94,000 2.97 3.14 2.98 0 0 0
20/08/2013
2.97
 74,520 2.82 3.02 2.77 0 0 0
19/08/2013
2.82
 54,560 2.82 2.85 2.79 0 0 0
16/08/2013
2.82
 55,840 2.89 2.90 2.77 0 0 0
15/08/2013
2.89
 86,710 2.75 2.92 2.81 0 2,480 -0.1
14/08/2013
2.75
 87,840 2.57 2.75 2.59 6,050 0 0.2
13/08/2013
2.57
 71,990 2.49 2.66 2.49 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |