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)
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
16/05/2013
3.49
 21,650 3.50 3.55 3.42 0 0 0
15/05/2013
3.50
 17,070 3.35 3.53 3.33 0 0 0
14/05/2013
3.35
 62,840 3.31 3.37 3.20 0 0 0
13/05/2013
3.31
 65,910 3.43 3.48 3.24 0 0 0
10/05/2013
3.43
 41,060 3.56 3.56 3.40 0 0 0
09/05/2013
3.56
 40,750 3.55 3.75 3.50 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
3.55
 60,080 3.68 3.79 3.55 0 0 0
07/05/2013
3.68
 79,490 3.69 3.78 3.61 0 0 0
06/05/2013
3.69
 103,190 3.45 3.69 3.55 10 0 0.0
03/05/2013
3.45
 142,620 3.23 3.45 3.23 0 0 0
02/05/2013
3.23
 60,130 3.23 3.26 3.15 0 0 0
26/04/2013
3.23
 60,150 3.21 3.33 3.12 0 0 0
25/04/2013
3.21
 176,870 3.10 3.30 3.21 3,500 0 0.1
24/04/2013
3.10
 242,840 2.90 3.10 3.05 0 0 0
23/04/2013
2.90
 10,950 2.72 2.90 2.90 0 0 0
22/04/2013
2.72
 9,960 2.55 2.72 2.72 0 0 0
18/04/2013
2.55
 41,460 2.61 2.64 2.52 0 0 0
17/04/2013
2.61
 28,170 2.59 2.66 2.58 0 0 0
16/04/2013
2.59
 42,710 2.59 2.61 2.44 0 0 0
15/04/2013
2.59
 102,230 2.77 2.79 2.59 0 0 0
12/04/2013
2.77
 79,870 2.98 2.98 2.77 0 6,640 -0.2
11/04/2013
2.98
 59,450 2.87 3.04 2.87 150 27,830 -0.7
10/04/2013
2.87
 92,790 2.92 3.12 2.87 250 4,500 -0.1
09/04/2013
2.92
 143,450 2.74 2.92 2.75 0 0 0
08/04/2013
2.74
 44,910 2.57 2.74 2.57 0 0 0
05/04/2013
2.57
 19,510 2.61 2.68 2.50 0 0 0
04/04/2013
2.61
 43,340 2.55 2.61 2.41 0 0 0
03/04/2013
2.55
 9,400 2.55 2.64 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |