CTCP Phú Tài (ptb)

50.10
0.10
(0.20%)
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
(2026-03-30) 		1.55 3.20% 2,497,900 807,256 0
47.30
50.50
50.10
2 tháng
(2026-03-02) 		-6 -10.71% 5,988,000 718,456 -4.3
46.90
56
50.10
3 tháng
(2026-01-29) 		-1.10 -2.15% 9,911,400 1,182,256 21.5
46.90
57.90
50.10
6 tháng
(2025-10-31) 		4.36 9.56% 17,085,400 1,906,556 57.1
43.35
57.90
50.10
12 tháng
(2025-05-05) 		8 19.05% 33,418,100 1,857,848 61.3
40.88
57.90
50.10
24 tháng
(2024-05-09) 		-8.03 -13.83% 83,019,700 -5,426,083 -322.0
40.73
63.05
50.10
36 tháng
(2023-05-15) 		14.24 39.83% 183,056,300 1,060,773 49.9
35.18
63.05
50.10
60 tháng
(2021-05-25) 		5.67 12.78% 309,201,000 -2,154,573 -112.0
27.07
69.22
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |