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)
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
02/04/2013
2.55
 62,430 2.66 2.66 2.55 0 4,000 -0.1
01/04/2013
2.66
 32,420 2.75 2.75 2.61 0 0 0
29/03/2013
2.75
 15,720 2.74 2.75 2.71 0 0 0
28/03/2013
2.74
 50,810 2.73 2.77 2.69 0 0 0
27/03/2013
2.73
 46,180 2.65 2.75 2.64 0 0 0
26/03/2013
2.65
 91,820 2.73 2.74 2.64 100 0 0.0
25/03/2013
2.73
 129,380 2.57 2.74 2.45 0 0 0
22/03/2013
2.57
 142,890 2.69 2.88 2.52 0 1,000 -0.0
21/03/2013
2.69
 142,280 2.52 2.69 2.64 0 0 0
20/03/2013
2.52
 155,150 2.36 2.52 2.36 0 0 0
19/03/2013
2.36
 217,270 2.24 2.38 2.24 0 0 0
18/03/2013
2.24
 143,550 2.17 2.28 2.24 0 0 0
15/03/2013
2.17
 60,080 2.16 2.29 2.10 0 1,000 -0.0
14/03/2013
2.16
 49,390 2.21 2.21 2.16 0 0 0
13/03/2013
2.21
 67,940 2.08 2.21 2.18 0 0 0
12/03/2013
2.08
 74,690 1.95 2.08 1.96 0 660 -0.0
11/03/2013
1.95
 37,900 1.95 1.98 1.95 500 0 0.0
08/03/2013
1.95
 10,100 1.94 1.95 1.94 0 0 0
07/03/2013
1.94
 15,020 1.89 1.94 1.89 0 0 0
06/03/2013
1.89
 10,500 1.85 1.89 1.89 0 0 0
05/03/2013
1.85
 14,920 1.82 1.88 1.81 300 0 0.0
04/03/2013
1.82
 31,810 1.83 1.89 1.82 500 0 0.0
01/03/2013
1.83
 300 1.89 1.89 1.83 250 0 0.0
28/02/2013
1.89
 2,160 1.86 1.89 1.83 100 0 0.0
27/02/2013
1.86
 14,310 1.81 1.86 1.81 10,660 0 0.2
26/02/2013
1.81
 57,330 1.83 1.87 1.81 37,790 0 0.6
25/02/2013
1.83
 15,120 1.82 1.89 1.82 5,070 0 0.1
22/02/2013
1.82
 55,950 1.82 1.93 1.80 0 0 0
21/02/2013
1.82
 21,150 1.88 1.93 1.81 0 250 -0.0
20/02/2013
1.88
 29,300 1.88 1.95 1.88 0 0 0
19/02/2013
1.88
 50,500 1.94 1.94 1.88 0 550 -0.0
18/02/2013
1.94
 51,440 1.83 1.95 1.86 0 4,170 -0.1
08/02/2013
1.83
 5,320 1.83 1.89 1.74 250 0 0.0
07/02/2013
1.83
 4,280 1.86 1.86 1.82 850 0 0.0
06/02/2013
1.86
 14,170 1.79 1.90 1.74 110 0 0.0
05/02/2013
1.79
 19,840 1.67 1.79 1.65 10 0 0.0
04/02/2013
1.67
 7,010 1.71 1.71 1.67 0 0 0
01/02/2013
1.71
 11,080 1.73 1.79 1.66 400 180 0.0
31/01/2013
1.73
 28,640 1.72 1.82 1.71 6,200 0 0.1
30/01/2013
1.72
 35,550 1.70 1.72 1.70 0 0 0
29/01/2013
1.70
 19,200 1.74 1.74 1.69 3,500 0 0.1
28/01/2013
1.74
 7,330 1.77 1.83 1.71 700 0 0.0
25/01/2013
1.77
 146,970 1.65 1.77 1.65 0 2,000 -0.0
24/01/2013
1.65
 31,090 1.65 1.65 1.61 3,800 0 0.1
23/01/2013
1.65
 3,200 1.63 1.66 1.55 100 0 0.0
22/01/2013
1.63
 5,300 1.62 1.63 1.52 800 0 0.0
21/01/2013
1.62
 8,650 1.61 1.62 1.61 0 0 0
18/01/2013
1.61
 220 1.61 1.61 1.55 0 0 0
17/01/2013
1.61
 1,510 1.61 1.61 1.55 0 0 0
16/01/2013
1.61
 5,600 1.61 1.61 1.55 600 0 0.0
15/01/2013
1.61
 2,120 1.59 1.61 1.59 0 0 0
14/01/2013
1.59
 1,290 1.57 1.61 1.50 100 0 0.0
11/01/2013
1.57
 0 1.57 1.57 1.57 0 0 0
10/01/2013
1.57
 39,160 1.54 1.57 1.49 800 0 0.0
09/01/2013
1.54
 1,010 1.55 1.55 1.49 0 0 0
08/01/2013
1.55
 4,640 1.55 1.55 1.49 400 0 0.0
07/01/2013
1.55
 22,260 1.52 1.55 1.52 400 0 0.0
04/01/2013
1.52
 1,990 1.48 1.52 1.48 1,000 0 0.0
03/01/2013
1.48
 9,300 1.48 1.48 1.42 250 0 0.0
02/01/2013
1.48
 3,220 1.46 1.49 1.46 1,000 0 0.0
28/12/2012
1.46
 3,310 1.43 1.46 1.43 1,300 0 0.0
27/12/2012
1.43
 2,380 1.42 1.43 1.42 200 0 0.0
26/12/2012
1.42
 2,010 1.42 1.42 1.38 0 0 0
25/12/2012
1.42
 1,010 1.42 1.42 1.35 0 0 0
24/12/2012
1.42
 7,080 1.42 1.42 1.38 0 0 0
21/12/2012
1.42
 550 1.43 1.43 1.38 0 0 0
20/12/2012
1.43
 1,810 1.43 1.43 1.38 100 0 0.0
19/12/2012
1.43
 0 1.43 1.43 1.43 0 0 0
18/12/2012
1.43
 7,750 1.43 1.43 1.36 0 0 0
17/12/2012
1.43
 5,010 1.39 1.43 1.38 200 0 0.0
14/12/2012
1.39
 6,830 1.46 1.46 1.39 200 0 0.0
13/12/2012
1.46
 12,830 1.43 1.46 1.38 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |