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)
26/09/2013
3.19
 56,450 3.09 3.19 3.09 0 0 0
25/09/2013
3.09
 100,110 3.00 3.09 3.00 0 0 0
24/09/2013
3.00
 19,780 3.00 3.09 2.98 0 0 0
23/09/2013
3.00
 42,020 3.01 3.01 2.96 0 0 0
20/09/2013
3.01
 27,460 2.99 3.01 2.91 0 0 0
19/09/2013
2.99
 33,830 2.88 3.03 2.94 100 0 0.0
18/09/2013
2.88
 48,310 2.78 2.94 2.78 0 0 0
17/09/2013
2.78
 8,190 2.77 2.80 2.77 0 0 0
16/09/2013
2.77
 9,750 2.80 2.80 2.76 0 0 0
13/09/2013
2.80
 9,920 2.81 2.81 2.77 0 0 0
12/09/2013
2.81
 4,080 2.77 2.81 2.77 80 0 0.0
11/09/2013
2.77
 11,050 2.81 2.83 2.77 0 0 0
10/09/2013
2.81
 15,070 2.81 2.82 2.75 0 0 0
09/09/2013
2.81
 11,130 2.83 2.83 2.75 0 0 0
06/09/2013
2.83
 15,590 2.85 2.85 2.77 0 0 0
05/09/2013
2.85
 16,150 2.77 2.85 2.72 0 0 0
04/09/2013
2.77
 39,820 2.80 2.80 2.77 0 0 0
03/09/2013
2.80
 27,330 2.84 2.90 2.77 0 5,000 -0.1
30/08/2013
2.84
 15,160 2.89 2.89 2.82 2,000 0 0.1
29/08/2013
2.89
 17,850 2.88 2.92 2.81 0 2,710 -0.1
28/08/2013
2.88
 36,200 2.99 2.99 2.78 0 290 -0.0
27/08/2013
2.99
 66,380 2.91 3.00 2.89 0 2,400 -0.1
26/08/2013
2.91
 36,460 2.91 2.91 2.77 0 0 0
23/08/2013
2.91
 32,710 2.95 2.98 2.84 0 2,000 -0.1
22/08/2013
2.95
 90,700 3.09 3.10 2.88 0 0 0
21/08/2013
3.09
 94,000 2.97 3.14 2.98 0 0 0
20/08/2013
2.97
 74,520 2.82 3.02 2.77 0 0 0
19/08/2013
2.82
 54,560 2.82 2.85 2.79 0 0 0
16/08/2013
2.82
 55,840 2.89 2.90 2.77 0 0 0
15/08/2013
2.89
 86,710 2.75 2.92 2.81 0 2,480 -0.1
14/08/2013
2.75
 87,840 2.57 2.75 2.59 6,050 0 0.2
13/08/2013
2.57
 71,990 2.49 2.66 2.49 0 150 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |