CTCP Phú Tài (ptb)

50.10
0.10
(0.20%)
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
(2026-03-30) 		1.55 3.20% 2,497,900 807,256 0
47.30
50.50
50.10
2 tháng
(2026-03-02) 		-6 -10.71% 5,988,000 718,456 -4.3
46.90
56
50.10
3 tháng
(2026-01-29) 		-1.10 -2.15% 9,911,400 1,182,256 21.5
46.90
57.90
50.10
6 tháng
(2025-10-31) 		4.36 9.56% 17,085,400 1,906,556 57.1
43.35
57.90
50.10
12 tháng
(2025-05-05) 		8 19.05% 33,418,100 1,857,848 61.3
40.88
57.90
50.10
24 tháng
(2024-05-09) 		-8.03 -13.83% 83,019,700 -5,426,083 -322.0
40.73
63.05
50.10
36 tháng
(2023-05-15) 		14.24 39.83% 183,056,300 1,060,773 49.9
35.18
63.05
50.10
60 tháng
(2021-05-25) 		5.67 12.78% 309,201,000 -2,154,573 -112.0
27.07
69.22
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
3.20
 1,410 3.20 3.25 3.14 0 0 0
01/07/2013
3.20
 52,890 3.21 3.21 3.11 12,000 0 0.3
28/06/2013
3.21
 10,370 3.14 3.22 3.14 0 0 0
27/06/2013
3.14
 6,840 3.20 3.25 3.14 0 0 0
26/06/2013
3.20
 28,960 3.15 3.20 3.12 20,000 0 0.5
25/06/2013
3.15
 39,680 3.25 3.30 3.08 1,400 0 0.0
24/06/2013
3.25
 19,250 3.35 3.35 3.24 0 0 0
21/06/2013
3.35
 10,140 3.36 3.36 3.29 0 0 0
20/06/2013
3.36
 31,530 3.23 3.43 3.30 0 0 0
19/06/2013
3.23
 5,460 3.23 3.29 3.23 0 0 0
18/06/2013
3.23
 35,260 3.10 3.23 3.11 3,000 0 0.1
17/06/2013
3.10
 30,400 3.24 3.29 3.10 5,320 0 0.1
14/06/2013
3.24
 36,240 3.25 3.28 3.08 0 0 0
13/06/2013
3.25
 34,880 3.25 3.30 3.17 0 0 0
12/06/2013
3.25
 19,010 3.31 3.33 3.23 0 0 0
11/06/2013
3.31
 11,340 3.31 3.31 3.23 0 0 0
10/06/2013
3.31
 91,740 3.30 3.36 3.09 0 0 0
07/06/2013
3.30
 175,910 3.54 3.57 3.30 0 0 0
06/06/2013
3.54
 33,650 3.46 3.60 3.44 0 0 0
05/06/2013
3.46
 17,010 3.48 3.66 3.46 0 0 0
04/06/2013
3.48
 32,940 3.59 3.59 3.48 0 0 0
03/06/2013
3.59
 54,250 3.55 3.63 3.46 0 0 0
31/05/2013
3.55
 55,330 3.67 3.67 3.55 0 0 0
30/05/2013
3.67
 28,380 3.70 3.76 3.56 0 0 0
29/05/2013
3.70
 58,890 3.74 3.85 3.70 2,440 0 0.1
28/05/2013
3.74
 100,070 3.50 3.74 3.43 0 0 0
27/05/2013
3.50
 64,020 3.55 3.60 3.44 230 0 0.0
24/05/2013
3.55
 41,460 3.67 3.79 3.43 0 0 0
23/05/2013
3.67
 72,150 3.56 3.79 3.44 0 0 0
22/05/2013
3.56
 27,320 3.55 3.67 3.44 0 0 0
21/05/2013
3.55
 49,740 3.46 3.55 3.46 3,900 0 0.1
20/05/2013
3.46
 47,020 3.48 3.55 3.44 4,000 2,500 0.0
17/05/2013
3.48
 71,310 3.49 3.55 3.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |