CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
2.49
 7,970 2.50 2.50 2.48 0 210 -0.0
09/08/2013
2.50
 15,520 2.49 2.51 2.48 0 0 0
08/08/2013
2.49
 12,000 2.49 2.52 2.49 0 0 0
07/08/2013
2.49
 18,220 2.52 2.53 2.48 0 0 0
06/08/2013
2.52
 16,870 2.48 2.52 2.47 0 0 0
05/08/2013
2.48
 20,400 2.50 2.50 2.47 0 0 0
02/08/2013
2.50
 14,520 2.49 2.50 2.48 0 0 0
01/08/2013
2.49
 12,120 2.50 2.50 2.47 0 0 0
31/07/2013
2.50
 21,720 2.48 2.50 2.44 0 0 0
30/07/2013
2.48
 16,220 2.48 2.48 2.45 0 0 0
29/07/2013
2.48
 19,150 2.49 2.49 2.44 0 0 0
26/07/2013
2.49
 25,100 2.55 2.55 2.46 0 0 0
25/07/2013
2.55
 11,400 2.52 2.60 2.52 0 0 0
24/07/2013
2.52
 19,750 2.53 2.53 2.51 0 0 0
23/07/2013
2.53
 17,110 2.57 2.60 2.53 0 0 0
22/07/2013
2.57
 10,110 2.61 2.61 2.53 0 0 0
19/07/2013
2.61
 20,030 2.57 2.61 2.54 30 0 0.0
18/07/2013
2.57
 8,020 2.58 2.58 2.53 0 0 0
17/07/2013
2.58
 20,630 2.61 2.61 2.53 0 0 0
16/07/2013
2.61
 6,830 2.62 2.62 2.54 0 0 0
15/07/2013
2.62
 3,480 2.62 2.62 2.55 0 0 0
12/07/2013
2.62
 4,610 2.51 2.62 2.49 0 0 0
11/07/2013
2.51
 24,810 2.51 2.51 2.48 0 0 0
10/07/2013
2.51
 20,980 2.53 2.53 2.48 0 0 0
09/07/2013
2.53
 21,660 2.51 2.57 2.51 9,000 0 0.2
08/07/2013
2.51
 8,470 2.55 2.55 2.51 5,420 0 0.1
05/07/2013
2.55
 5,630 2.68 2.68 2.55 0 0 0
04/07/2013
2.68
 45,300 2.53 2.68 2.53 0 0 0
03/07/2013
2.53
 39,580 2.53 2.53 2.51 15,580 0 0.4
02/07/2013
2.53
 1,410 2.53 2.58 2.48 0 0 0
01/07/2013
2.53
 52,890 2.54 2.54 2.47 12,000 0 0.3
28/06/2013
2.54
 10,370 2.48 2.55 2.48 0 0 0
27/06/2013
2.48
 6,840 2.53 2.58 2.48 0 0 0
26/06/2013
2.53
 28,960 2.49 2.53 2.47 20,000 0 0.5
25/06/2013
2.49
 39,680 2.58 2.62 2.44 1,400 0 0.0
24/06/2013
2.58
 19,250 2.65 2.65 2.57 0 0 0
21/06/2013
2.65
 10,140 2.66 2.66 2.61 0 0 0
20/06/2013
2.66
 31,530 2.56 2.72 2.62 0 0 0
19/06/2013
2.56
 5,460 2.56 2.61 2.56 0 0 0
18/06/2013
2.56
 35,260 2.46 2.56 2.47 3,000 0 0.1
17/06/2013
2.46
 30,400 2.57 2.61 2.46 5,320 0 0.1
14/06/2013
2.57
 36,240 2.58 2.60 2.44 0 0 0
13/06/2013
2.58
 34,880 2.58 2.62 2.51 0 0 0
12/06/2013
2.58
 19,010 2.62 2.63 2.56 0 0 0
11/06/2013
2.62
 11,340 2.62 2.62 2.56 0 0 0
10/06/2013
2.62
 91,740 2.62 2.66 2.45 0 0 0
07/06/2013
2.62
 175,910 2.80 2.83 2.62 0 0 0
06/06/2013
2.80
 33,650 2.74 2.85 2.73 0 0 0
05/06/2013
2.74
 17,010 2.76 2.90 2.74 0 0 0
04/06/2013
2.76
 32,940 2.84 2.84 2.76 0 0 0
03/06/2013
2.84
 54,250 2.81 2.88 2.74 0 0 0
31/05/2013
2.81
 55,330 2.91 2.91 2.81 0 0 0
30/05/2013
2.91
 28,380 2.93 2.98 2.82 0 0 0
29/05/2013
2.93
 58,890 2.96 3.05 2.93 2,440 0 0.1
28/05/2013
2.96
 100,070 2.77 2.96 2.72 0 0 0
27/05/2013
2.77
 64,020 2.81 2.85 2.73 230 0 0.0
24/05/2013
2.81
 41,460 2.91 3.00 2.72 0 0 0
23/05/2013
2.91
 72,150 2.82 3.00 2.73 0 0 0
22/05/2013
2.82
 27,320 2.81 2.91 2.73 0 0 0
21/05/2013
2.81
 49,740 2.74 2.81 2.74 3,900 0 0.1
20/05/2013
2.74
 47,020 2.76 2.81 2.73 4,000 2,500 0.0
17/05/2013
2.76
 71,310 2.77 2.81 2.73 0 0 0
16/05/2013
2.77
 21,650 2.77 2.81 2.71 0 0 0
15/05/2013
2.77
 17,070 2.65 2.79 2.63 0 0 0
14/05/2013
2.65
 62,840 2.62 2.67 2.53 0 0 0
13/05/2013
2.62
 65,910 2.72 2.76 2.57 0 0 0
10/05/2013
2.72
 41,060 2.82 2.82 2.69 0 0 0
09/05/2013
2.82
 40,750 2.81 2.97 2.77 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
2.81
 60,080 2.92 3.00 2.81 0 0 0
07/05/2013
2.92
 79,490 2.92 3.00 2.86 0 0 0
06/05/2013
2.92
 103,190 2.73 2.92 2.82 10 0 0.0
03/05/2013
2.73
 142,620 2.56 2.73 2.56 0 0 0
02/05/2013
2.56
 60,130 2.56 2.58 2.50 0 0 0
26/04/2013
2.56
 60,150 2.54 2.63 2.47 0 0 0
25/04/2013
2.54
 176,870 2.45 2.62 2.54 3,500 0 0.1
24/04/2013
2.45
 242,840 2.30 2.45 2.42 0 0 0
23/04/2013
2.30
 10,950 2.15 2.30 2.30 0 0 0
22/04/2013
2.15
 9,960 2.02 2.15 2.15 0 0 0
18/04/2013
2.02
 41,460 2.07 2.09 2.00 0 0 0
17/04/2013
2.07
 28,170 2.05 2.11 2.04 0 0 0
16/04/2013
2.05
 42,710 2.05 2.07 1.93 0 0 0
15/04/2013
2.05
 102,230 2.20 2.21 2.05 0 0 0
12/04/2013
2.20
 79,870 2.36 2.36 2.20 0 6,640 -0.2
11/04/2013
2.36
 59,450 2.27 2.41 2.27 150 27,830 -0.7
10/04/2013
2.27
 92,790 2.32 2.47 2.27 250 4,500 -0.1
09/04/2013
2.32
 143,450 2.17 2.32 2.18 0 0 0
08/04/2013
2.17
 44,910 2.03 2.17 2.03 0 0 0
05/04/2013
2.03
 19,510 2.07 2.13 1.98 0 0 0
04/04/2013
2.07
 43,340 2.02 2.07 1.91 0 0 0
03/04/2013
2.02
 9,400 2.02 2.09 2.00 0 0 0
02/04/2013
2.02
 62,430 2.11 2.11 2.02 0 4,000 -0.1
01/04/2013
2.11
 32,420 2.18 2.18 2.07 0 0 0
29/03/2013
2.18
 15,720 2.17 2.18 2.14 0 0 0
28/03/2013
2.17
 50,810 2.16 2.20 2.13 0 0 0
27/03/2013
2.16
 46,180 2.10 2.18 2.09 0 0 0
26/03/2013
2.10
 91,820 2.16 2.17 2.09 100 0 0.0
25/03/2013
2.16
 129,380 2.03 2.17 1.94 0 0 0
22/03/2013
2.03
 142,890 2.13 2.28 2.00 0 1,000 -0.0
21/03/2013
2.13
 142,280 2.00 2.13 2.09 0 0 0
20/03/2013
2.00
 155,150 1.87 2.00 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |