CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
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
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
3.67
 36,460 3.67 3.67 3.49 0 0 0
23/08/2013
3.67
 32,710 3.73 3.76 3.59 0 2,000 -0.1
22/08/2013
3.73
 90,700 3.91 3.92 3.63 0 0 0
21/08/2013
3.91
 94,000 3.75 3.96 3.76 0 0 0
20/08/2013
3.75
 74,520 3.56 3.81 3.50 0 0 0
19/08/2013
3.56
 54,560 3.56 3.60 3.53 0 0 0
16/08/2013
3.56
 55,840 3.65 3.66 3.49 0 0 0
15/08/2013
3.65
 86,710 3.47 3.69 3.55 0 2,480 -0.1
14/08/2013
3.47
 87,840 3.24 3.47 3.27 6,050 0 0.2
13/08/2013
3.24
 71,990 3.15 3.36 3.15 0 150 -0.0
12/08/2013
3.15
 7,970 3.16 3.16 3.14 0 210 -0.0
09/08/2013
3.16
 15,520 3.15 3.17 3.14 0 0 0
08/08/2013
3.15
 12,000 3.15 3.18 3.15 0 0 0
07/08/2013
3.15
 18,220 3.18 3.20 3.14 0 0 0
06/08/2013
3.18
 16,870 3.14 3.18 3.12 0 0 0
05/08/2013
3.14
 20,400 3.16 3.16 3.11 0 0 0
02/08/2013
3.16
 14,520 3.15 3.16 3.14 0 0 0
01/08/2013
3.15
 12,120 3.16 3.16 3.12 0 0 0
31/07/2013
3.16
 21,720 3.14 3.16 3.08 0 0 0
30/07/2013
3.14
 16,220 3.14 3.14 3.09 0 0 0
29/07/2013
3.14
 19,150 3.15 3.15 3.08 0 0 0
26/07/2013
3.15
 25,100 3.22 3.22 3.10 0 0 0
25/07/2013
3.22
 11,400 3.18 3.28 3.18 0 0 0
24/07/2013
3.18
 19,750 3.20 3.20 3.17 0 0 0
23/07/2013
3.20
 17,110 3.24 3.28 3.20 0 0 0
22/07/2013
3.24
 10,110 3.29 3.29 3.20 0 0 0
19/07/2013
3.29
 20,030 3.24 3.29 3.21 30 0 0.0
18/07/2013
3.24
 8,020 3.25 3.25 3.20 0 0 0
17/07/2013
3.25
 20,630 3.29 3.29 3.20 0 0 0
16/07/2013
3.29
 6,830 3.30 3.31 3.21 0 0 0
15/07/2013
3.30
 3,480 3.31 3.31 3.22 0 0 0
12/07/2013
3.31
 4,610 3.17 3.31 3.15 0 0 0
11/07/2013
3.17
 24,810 3.17 3.17 3.14 0 0 0
10/07/2013
3.17
 20,980 3.20 3.20 3.14 0 0 0
09/07/2013
3.20
 21,660 3.17 3.24 3.17 9,000 0 0.2
08/07/2013
3.17
 8,470 3.22 3.22 3.17 5,420 0 0.1
05/07/2013
3.22
 5,630 3.38 3.38 3.22 0 0 0
04/07/2013
3.38
 45,300 3.20 3.38 3.20 0 0 0
03/07/2013
3.20
 39,580 3.20 3.20 3.17 15,580 0 0.4
02/07/2013
3.20
 1,410 3.20 3.25 3.14 0 0 0
01/07/2013
3.20
 52,890 3.21 3.21 3.11 12,000 0 0.3
28/06/2013
3.21
 10,370 3.14 3.22 3.14 0 0 0
27/06/2013
3.14
 6,840 3.20 3.25 3.14 0 0 0
26/06/2013
3.20
 28,960 3.15 3.20 3.12 20,000 0 0.5
25/06/2013
3.15
 39,680 3.25 3.30 3.08 1,400 0 0.0
24/06/2013
3.25
 19,250 3.35 3.35 3.24 0 0 0
21/06/2013
3.35
 10,140 3.36 3.36 3.29 0 0 0
20/06/2013
3.36
 31,530 3.23 3.43 3.30 0 0 0
19/06/2013
3.23
 5,460 3.23 3.29 3.23 0 0 0
18/06/2013
3.23
 35,260 3.10 3.23 3.11 3,000 0 0.1
17/06/2013
3.10
 30,400 3.24 3.29 3.10 5,320 0 0.1
14/06/2013
3.24
 36,240 3.25 3.28 3.08 0 0 0
13/06/2013
3.25
 34,880 3.25 3.30 3.17 0 0 0
12/06/2013
3.25
 19,010 3.31 3.33 3.23 0 0 0
11/06/2013
3.31
 11,340 3.31 3.31 3.23 0 0 0
10/06/2013
3.31
 91,740 3.30 3.36 3.09 0 0 0
07/06/2013
3.30
 175,910 3.54 3.57 3.30 0 0 0
06/06/2013
3.54
 33,650 3.46 3.60 3.44 0 0 0
05/06/2013
3.46
 17,010 3.48 3.66 3.46 0 0 0
04/06/2013
3.48
 32,940 3.59 3.59 3.48 0 0 0
03/06/2013
3.59
 54,250 3.55 3.63 3.46 0 0 0
31/05/2013
3.55
 55,330 3.67 3.67 3.55 0 0 0
30/05/2013
3.67
 28,380 3.70 3.76 3.56 0 0 0
29/05/2013
3.70
 58,890 3.74 3.85 3.70 2,440 0 0.1
28/05/2013
3.74
 100,070 3.50 3.74 3.43 0 0 0
27/05/2013
3.50
 64,020 3.55 3.60 3.44 230 0 0.0
24/05/2013
3.55
 41,460 3.67 3.79 3.43 0 0 0
23/05/2013
3.67
 72,150 3.56 3.79 3.44 0 0 0
22/05/2013
3.56
 27,320 3.55 3.67 3.44 0 0 0
21/05/2013
3.55
 49,740 3.46 3.55 3.46 3,900 0 0.1
20/05/2013
3.46
 47,020 3.48 3.55 3.44 4,000 2,500 0.0
17/05/2013
3.48
 71,310 3.49 3.55 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |