CTCP Phú Tài (ptb)

30
-0.65
(-2.12%)
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
(2026-08-12) 		-3 -8.92% 1,950,100 -273,716 0
30
33.65
30
2 tháng
(2026-07-13) 		-5.60 -15.45% 3,375,900 -662,746 0
30
36.25
30
3 tháng
(2026-06-15) 		-6.80 -18.16% 4,659,700 -677,771 0
30
39
30
6 tháng
(2026-03-16) 		-10.07 -24.72% 10,762,800 -405,714 -5.7
30
41.55
30
12 tháng
(2025-09-16) 		-5.43 -15.06% 28,379,800 993,786 66.9
30
45.87
30
24 tháng
(2024-09-23) 		-10.40 -25.34% 70,387,400 -6,686,681 -335.3
30
45.87
30
36 tháng
(2023-09-27) 		-6.89 -18.35% 139,463,300 -3,565,097 -138.2
30
49.95
30
60 tháng
(2021-10-07) 		-18.47 -37.60% 288,258,200 -4,489,843 -235.6
21.44
54.83
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2013
1.27
 1,510 1.27 1.27 1.23 0 0 0
16/01/2013
1.27
 5,600 1.27 1.27 1.23 600 0 0.0
15/01/2013
1.27
 2,120 1.26 1.27 1.26 0 0 0
14/01/2013
1.26
 1,290 1.24 1.27 1.19 100 0 0.0
11/01/2013
1.24
 0 1.24 1.24 1.24 0 0 0
10/01/2013
1.24
 39,160 1.22 1.24 1.18 800 0 0.0
09/01/2013
1.22
 1,010 1.23 1.23 1.18 0 0 0
08/01/2013
1.23
 4,640 1.23 1.23 1.18 400 0 0.0
07/01/2013
1.23
 22,260 1.21 1.23 1.21 400 0 0.0
04/01/2013
1.21
 1,990 1.17 1.21 1.17 1,000 0 0.0
03/01/2013
1.17
 9,300 1.17 1.17 1.13 250 0 0.0
02/01/2013
1.17
 3,220 1.15 1.18 1.15 1,000 0 0.0
28/12/2012
1.15
 3,310 1.14 1.15 1.14 1,300 0 0.0
27/12/2012
1.14
 2,380 1.13 1.14 1.13 200 0 0.0
26/12/2012
1.13
 2,010 1.13 1.13 1.09 0 0 0
25/12/2012
1.13
 1,010 1.13 1.13 1.07 0 0 0
24/12/2012
1.13
 7,080 1.13 1.13 1.09 0 0 0
21/12/2012
1.13
 550 1.14 1.14 1.09 0 0 0
20/12/2012
1.14
 1,810 1.14 1.14 1.09 100 0 0.0
19/12/2012
1.14
 0 1.14 1.14 1.14 0 0 0
18/12/2012
1.14
 7,750 1.14 1.14 1.08 0 0 0
17/12/2012
1.14
 5,010 1.10 1.14 1.09 200 0 0.0
14/12/2012
1.10
 6,830 1.15 1.15 1.10 200 0 0.0
13/12/2012
1.15
 12,830 1.14 1.15 1.09 2,600 0 0.0
12/12/2012
1.14
 2,400 1.14 1.14 1.10 0 0 0
11/12/2012
1.14
 3,010 1.14 1.14 1.09 0 0 0
10/12/2012
1.14
 4,490 1.15 1.15 1.14 0 0 0
07/12/2012
1.15
 0 1.15 1.15 1.15 0 0 0
06/12/2012
1.15
 110 1.14 1.15 1.14 0 0 0
05/12/2012
1.14
 30 1.13 1.14 1.14 0 0 0
04/12/2012
1.13
 2,090 1.14 1.17 1.13 0 0 0
03/12/2012
1.14
 0 1.14 1.14 1.14 0 0 0
30/11/2012
1.14
 510 1.09 1.14 1.14 500 0 0.0
29/11/2012
1.09
 4,620 1.14 1.15 1.08 0 0 0
28/11/2012
1.14
 4,110 1.10 1.14 1.09 0 0 0
27/11/2012
1.10
 510 1.12 1.14 1.10 0 0 0
26/11/2012
1.12
 400 1.12 1.12 1.12 0 0 0
23/11/2012
1.12
 0 1.12 1.12 1.12 0 0 0
22/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2012
1.12
 1,120 1.09 1.14 1.07 400 0 0.0
21/11/2012
1.09
 860 1.08 1.09 1.07 500 0 0.0
20/11/2012
1.08
 1,010 1.09 1.09 1.06 1,000 0 0.0
19/11/2012
1.09
 6,260 1.09 1.09 1.05 0 0 0
16/11/2012
1.09
 6,490 1.09 1.09 1.06 5,000 0 0.1
15/11/2012
1.09
 100 1.09 1.09 1.09 0 0 0
14/11/2012
1.09
 7,000 1.08 1.13 1.03 4,800 0 0.1
13/11/2012
1.08
 5,510 1.09 1.14 1.05 700 0 0.0
12/11/2012
1.09
 5,370 1.06 1.09 1.06 5,000 0 0.1
09/11/2012
1.06
 10,010 1.07 1.07 1.05 7,000 0 0.1
08/11/2012
1.07
 8,420 1.04 1.07 1.01 6,500 0 0.1
07/11/2012
1.04
 1,060 1.04 1.05 1.04 0 0 0
06/11/2012
1.04
 38,180 1.05 1.07 1.01 0 0 0
05/11/2012
1.05
 30 1.09 1.10 1.05 0 0 0
02/11/2012
1.09
 10 1.05 1.09 1.09 0 0 0
01/11/2012
1.05
 3,250 1.03 1.06 1.00 0 0 0
31/10/2012
1.03
 510 1.03 1.03 1.03 0 0 0
30/10/2012
1.03
 30 1.00 1.03 0.97 0 0 0
29/10/2012
1.00
 2,480 1.04 1.04 1.00 0 0 0
26/10/2012
1.04
 3,000 1.02 1.04 1.00 0 0 0
25/10/2012
1.02
 2,000 1.05 1.05 1.02 0 0 0
24/10/2012
1.05
 0 1.05 1.05 1.05 0 0 0
23/10/2012
1.05
 2,510 1.05 1.05 1.03 0 0 0
22/10/2012
1.05
 180 1.06 1.06 1.02 0 0 0
19/10/2012
1.06
 1,300 1.06 1.09 1.02 0 0 0
18/10/2012
1.06
 10 1.01 1.06 1.06 0 0 0
17/10/2012
1.01
 3,500 1.02 1.02 1.01 0 0 0
16/10/2012
1.02
 3,800 1.06 1.06 1.01 0 0 0
15/10/2012
1.06
 10 1.01 1.06 1.06 0 0 0
12/10/2012
1.01
 310 1.06 1.06 1.01 0 0 0
11/10/2012
1.06
 20 1.05 1.06 1.06 0 0 0
10/10/2012
1.05
 30 1.08 1.08 1.05 0 0 0
09/10/2012
1.08
 350 1.03 1.08 1.02 0 0 0
08/10/2012
1.03
 0 1.03 1.03 1.03 0 0 0
05/10/2012
1.03
 0 1.03 1.03 1.03 0 0 0
04/10/2012
1.03
 560 1.01 1.03 1.01 0 0 0
03/10/2012
1.01
 210 1.00 1.02 1.01 0 0 0
02/10/2012
1.00
 20 0.96 1.00 0.99 0 0 0
01/10/2012
0.96
 6,520 0.94 0.96 0.96 0 0 0
28/09/2012
0.94
 4,600 0.97 0.97 0.94 0 0 0
27/09/2012
0.97
 1,910 1.02 1.04 0.97 0 0 0
26/09/2012
1.02
 10 1.07 1.07 1.02 0 0 0
25/09/2012
1.07
 10 1.04 1.07 1.07 0 0 0
24/09/2012
1.04
 610 1.00 1.04 0.96 0 0 0
21/09/2012
1.00
 8,790 0.97 1.01 1.00 0 0 0
20/09/2012
0.97
 3,000 1.01 1.01 0.97 0 0 0
19/09/2012
1.01
 590 1.03 1.03 1.01 0 0 0
18/09/2012
1.03
 10 1.01 1.03 1.03 0 0 0
17/09/2012
1.01
 1,020 1.02 1.04 1.01 0 0 0
14/09/2012
1.02
 10 1.01 1.02 1.02 0 0 0
13/09/2012
1.01
 13,630 1.01 1.01 0.97 0 0 0
12/09/2012
1.01
 0 1.01 1.01 1.01 0 0 0
11/09/2012
1.01
 9,030 0.98 1.01 0.96 0 0 0
10/09/2012
0.98
 10,700 1.01 1.01 0.96 0 0 0
07/09/2012
1.01
 10,470 1.03 1.03 1.01 0 0 0
06/09/2012
1.03
 1,610 1.04 1.04 1.01 0 0 0
05/09/2012
1.04
 8,460 1.03 1.05 1.01 0 0 0
04/09/2012
1.03
 5,660 0.99 1.03 0.96 0 0 0
31/08/2012
0.99
 50,310 1.04 1.05 0.99 0 0 0
30/08/2012
1.04
 1,010 1.05 1.05 1.02 0 0 0
29/08/2012
1.05
 11,730 1.09 1.09 1.04 0 0 0
28/08/2012
1.09
 5,020 1.04 1.09 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |