CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
3.69
 5,630 3.88 3.88 3.69 0 0 0
04/07/2013
3.88
 45,300 3.66 3.88 3.66 0 0 0
03/07/2013
3.66
 39,580 3.66 3.66 3.63 15,580 0 0.4
02/07/2013
3.66
 1,410 3.66 3.73 3.59 0 0 0
01/07/2013
3.66
 52,890 3.68 3.68 3.57 12,000 0 0.3
28/06/2013
3.68
 10,370 3.59 3.69 3.59 0 0 0
27/06/2013
3.59
 6,840 3.66 3.73 3.59 0 0 0
26/06/2013
3.66
 28,960 3.61 3.66 3.58 20,000 0 0.5
25/06/2013
3.61
 39,680 3.73 3.78 3.53 1,400 0 0.0
24/06/2013
3.73
 19,250 3.84 3.84 3.72 0 0 0
21/06/2013
3.84
 10,140 3.85 3.85 3.77 0 0 0
20/06/2013
3.85
 31,530 3.70 3.93 3.78 0 0 0
19/06/2013
3.70
 5,460 3.70 3.77 3.70 0 0 0
18/06/2013
3.70
 35,260 3.55 3.70 3.57 3,000 0 0.1
17/06/2013
3.55
 30,400 3.72 3.77 3.55 5,320 0 0.1
14/06/2013
3.72
 36,240 3.73 3.76 3.53 0 0 0
13/06/2013
3.73
 34,880 3.73 3.78 3.63 0 0 0
12/06/2013
3.73
 19,010 3.80 3.81 3.70 0 0 0
11/06/2013
3.80
 11,340 3.80 3.80 3.70 0 0 0
10/06/2013
3.80
 91,740 3.78 3.85 3.54 0 0 0
07/06/2013
3.78
 175,910 4.06 4.10 3.78 0 0 0
06/06/2013
4.06
 33,650 3.96 4.12 3.95 0 0 0
05/06/2013
3.96
 17,010 3.99 4.19 3.96 0 0 0
04/06/2013
3.99
 32,940 4.11 4.11 3.99 0 0 0
03/06/2013
4.11
 54,250 4.07 4.16 3.96 0 0 0
31/05/2013
4.07
 55,330 4.20 4.20 4.07 0 0 0
30/05/2013
4.20
 28,380 4.24 4.31 4.08 0 0 0
29/05/2013
4.24
 58,890 4.29 4.41 4.24 2,440 0 0.1
28/05/2013
4.29
 100,070 4.01 4.29 3.93 0 0 0
27/05/2013
4.01
 64,020 4.07 4.12 3.95 230 0 0.0
24/05/2013
4.07
 41,460 4.20 4.34 3.93 0 0 0
23/05/2013
4.20
 72,150 4.08 4.34 3.95 0 0 0
22/05/2013
4.08
 27,320 4.07 4.20 3.95 0 0 0
21/05/2013
4.07
 49,740 3.96 4.07 3.96 3,900 0 0.1
20/05/2013
3.96
 47,020 3.99 4.07 3.95 4,000 2,500 0.0
17/05/2013
3.99
 71,310 4.00 4.07 3.95 0 0 0
16/05/2013
4.00
 21,650 4.01 4.07 3.92 0 0 0
15/05/2013
4.01
 17,070 3.84 4.04 3.81 0 0 0
14/05/2013
3.84
 62,840 3.80 3.87 3.66 0 0 0
13/05/2013
3.80
 65,910 3.93 3.99 3.72 0 0 0
10/05/2013
3.93
 41,060 4.08 4.08 3.89 0 0 0
09/05/2013
4.08
 40,750 4.07 4.30 4.01 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
4.07
 60,080 4.22 4.34 4.07 0 0 0
07/05/2013
4.22
 79,490 4.23 4.34 4.14 0 0 0
06/05/2013
4.23
 103,190 3.96 4.23 4.07 10 0 0.0
03/05/2013
3.96
 142,620 3.71 3.96 3.71 0 0 0
02/05/2013
3.71
 60,130 3.71 3.73 3.61 0 0 0
26/04/2013
3.71
 60,150 3.68 3.81 3.57 0 0 0
25/04/2013
3.68
 176,870 3.55 3.78 3.68 3,500 0 0.1
24/04/2013
3.55
 242,840 3.32 3.55 3.50 0 0 0
23/04/2013
3.32
 10,950 3.11 3.32 3.32 0 0 0
22/04/2013
3.11
 9,960 2.92 3.11 3.11 0 0 0
18/04/2013
2.92
 41,460 3.00 3.02 2.89 0 0 0
17/04/2013
3.00
 28,170 2.97 3.05 2.96 0 0 0
16/04/2013
2.97
 42,710 2.97 3.00 2.80 0 0 0
15/04/2013
2.97
 102,230 3.18 3.19 2.97 0 0 0
12/04/2013
3.18
 79,870 3.42 3.42 3.18 0 6,640 -0.2
11/04/2013
3.42
 59,450 3.28 3.48 3.28 150 27,830 -0.7
10/04/2013
3.28
 92,790 3.35 3.57 3.28 250 4,500 -0.1
09/04/2013
3.35
 143,450 3.14 3.35 3.15 0 0 0
08/04/2013
3.14
 44,910 2.94 3.14 2.94 0 0 0
05/04/2013
2.94
 19,510 3.00 3.07 2.86 0 0 0
04/04/2013
3.00
 43,340 2.92 3.00 2.76 0 0 0
03/04/2013
2.92
 9,400 2.92 3.02 2.89 0 0 0
02/04/2013
2.92
 62,430 3.05 3.05 2.92 0 4,000 -0.1
01/04/2013
3.05
 32,420 3.15 3.15 3.00 0 0 0
29/03/2013
3.15
 15,720 3.14 3.15 3.10 0 0 0
28/03/2013
3.14
 50,810 3.13 3.18 3.09 0 0 0
27/03/2013
3.13
 46,180 3.04 3.15 3.02 0 0 0
26/03/2013
3.04
 91,820 3.13 3.14 3.02 100 0 0.0
25/03/2013
3.13
 129,380 2.94 3.14 2.81 0 0 0
22/03/2013
2.94
 142,890 3.09 3.30 2.89 0 1,000 -0.0
21/03/2013
3.09
 142,280 2.89 3.09 3.02 0 0 0
20/03/2013
2.89
 155,150 2.71 2.89 2.71 0 0 0
19/03/2013
2.71
 217,270 2.56 2.73 2.56 0 0 0
18/03/2013
2.56
 143,550 2.48 2.61 2.56 0 0 0
15/03/2013
2.48
 60,080 2.47 2.63 2.40 0 1,000 -0.0
14/03/2013
2.47
 49,390 2.54 2.54 2.47 0 0 0
13/03/2013
2.54
 67,940 2.38 2.54 2.50 0 0 0
12/03/2013
2.38
 74,690 2.23 2.38 2.25 0 660 -0.0
11/03/2013
2.23
 37,900 2.23 2.27 2.23 500 0 0.0
08/03/2013
2.23
 10,100 2.22 2.23 2.22 0 0 0
07/03/2013
2.22
 15,020 2.17 2.22 2.17 0 0 0
06/03/2013
2.17
 10,500 2.12 2.17 2.17 0 0 0
05/03/2013
2.12
 14,920 2.09 2.15 2.08 300 0 0.0
04/03/2013
2.09
 31,810 2.10 2.17 2.09 500 0 0.0
01/03/2013
2.10
 300 2.17 2.17 2.10 250 0 0.0
28/02/2013
2.17
 2,160 2.13 2.17 2.10 100 0 0.0
27/02/2013
2.13
 14,310 2.08 2.13 2.08 10,660 0 0.2
26/02/2013
2.08
 57,330 2.10 2.14 2.08 37,790 0 0.6
25/02/2013
2.10
 15,120 2.09 2.17 2.09 5,070 0 0.1
22/02/2013
2.09
 55,950 2.09 2.21 2.06 0 0 0
21/02/2013
2.09
 21,150 2.15 2.21 2.08 0 250 -0.0
20/02/2013
2.15
 29,300 2.15 2.23 2.15 0 0 0
19/02/2013
2.15
 50,500 2.22 2.22 2.15 0 550 -0.0
18/02/2013
2.22
 51,440 2.10 2.23 2.13 0 4,170 -0.1
08/02/2013
2.10
 5,320 2.10 2.17 2.00 250 0 0.0
07/02/2013
2.10
 4,280 2.13 2.13 2.09 850 0 0.0
06/02/2013
2.13
 14,170 2.05 2.18 2.00 110 0 0.0
05/02/2013
2.05
 19,840 1.92 2.05 1.89 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |