CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2014
4.40
 24,630 4.19 4.41 4.13 200 0 0.0
24/02/2014
4.19
 19,980 4.06 4.26 4.07 500 0 0.0
21/02/2014
4.06
 7,510 4.11 4.31 3.95 0 0 0
20/02/2014
4.11
 36,280 4.41 4.49 4.11 0 0 0
19/02/2014
4.41
 5,780 4.41 4.64 4.31 0 0 0
18/02/2014
4.41
 22,070 4.47 4.69 4.41 0 0 0
17/02/2014
4.47
 23,910 4.21 4.50 4.27 0 0 0
14/02/2014
4.21
 14,000 4.03 4.22 4.12 0 0 0
13/02/2014
4.03
 4,710 4.03 4.03 3.89 0 0 0
12/02/2014
4.03
 29,910 3.92 4.03 3.86 0 0 0
11/02/2014
3.92
 10,630 3.97 3.97 3.81 0 0 0
10/02/2014
3.97
 41,590 3.71 3.97 3.67 0 60 -0.0
07/02/2014
3.71
 12,010 3.75 3.75 3.71 0 0 0
06/02/2014
3.75
 24,970 3.70 3.85 3.63 0 0 0
27/01/2014
3.70
 28,460 3.81 3.84 3.57 60 9,370 -0.4
24/01/2014
3.81
 26,350 3.89 3.89 3.77 0 5,120 -0.2
23/01/2014
3.89
 1,670 3.92 3.92 3.84 0 200 -0.0
22/01/2014
3.92
 23,540 3.94 3.96 3.84 0 4,030 -0.2
21/01/2014
3.94
 10,110 3.94 4.12 3.94 0 0 0
20/01/2014
3.94
 13,000 3.94 3.96 3.94 0 0 0
17/01/2014
3.94
 6,880 3.75 3.94 3.67 200 0 0.0
16/01/2014
3.75
 3,620 3.94 3.98 3.75 0 0 0
15/01/2014
3.94
 1,380 3.94 3.98 3.84 200 0 0.0
14/01/2014
3.94
 6,900 3.87 3.98 3.87 0 0 0
13/01/2014
3.87
 37,450 3.63 3.87 3.63 1,600 0 0.1
10/01/2014
3.63
 8,520 3.58 3.66 3.59 0 0 0
09/01/2014
3.58
 6,960 3.56 3.58 3.56 0 0 0
08/01/2014
3.56
 2,130 3.58 3.58 3.55 0 0 0
07/01/2014
3.58
 12,820 3.58 3.58 3.55 0 0 0
06/01/2014
3.58
 3,840 3.58 3.58 3.54 0 0 0
03/01/2014
3.58
 21,900 3.59 3.60 3.56 0 0 0
02/01/2014
3.59
 2,350 3.59 3.59 3.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |