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)
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
27/08/2012
1.04
 10 1.01 1.04 1.04 0 0 0
24/08/2012
1.01
 20,380 0.96 1.01 1.01 0 0 0
23/08/2012
0.96
 8,360 1.01 1.01 0.96 0 0 0
22/08/2012
1.01
 1,340 1.03 1.06 1.01 0 0 0
21/08/2012
1.03
 23,940 1.06 1.06 1.01 0 0 0
20/08/2012
1.06
 130 1.09 1.09 1.06 0 0 0
17/08/2012
1.09
 740 1.06 1.09 1.05 0 0 0
16/08/2012
1.06
 120 1.06 1.09 1.06 0 0 0
15/08/2012
1.06
 1,020 1.06 1.09 1.06 0 0 0
14/08/2012
1.06
 5,440 1.09 1.11 1.05 0 0 0
13/08/2012
1.09
 120 1.09 1.12 1.09 0 0 0
10/08/2012
1.09
 7,510 1.09 1.12 1.08 0 0 0
09/08/2012
1.09
 280 1.09 1.13 1.06 0 0 0
08/08/2012
1.09
 7,990 1.11 1.16 1.06 0 0 0
07/08/2012
1.11
 1,110 1.09 1.13 1.06 0 0 0
06/08/2012
1.09
 8,030 1.05 1.10 1.06 0 0 0
03/08/2012
1.05
 11,670 1.05 1.09 1.05 0 0 0
02/08/2012
1.05
 2,560 1.08 1.13 1.05 0 0 0
01/08/2012
1.08
 190 1.03 1.08 1.03 0 0 0
31/07/2012
1.03
 30 1.05 1.07 1.03 0 0 0
30/07/2012
1.05
 7,560 1.07 1.12 1.03 0 0 0
27/07/2012
1.07
 8,720 1.09 1.11 1.06 0 0 0
26/07/2012
1.09
 3,240 1.13 1.17 1.08 0 0 0
25/07/2012
1.13
 1,010 1.15 1.15 1.11 0 0 0
24/07/2012
1.15
 2,830 1.15 1.15 1.10 0 0 0
23/07/2012
1.15
 1,130 1.13 1.17 1.13 500 0 0.0
20/07/2012
1.13
 5,900 1.11 1.15 1.13 0 0 0
19/07/2012
1.11
 1,970 1.09 1.11 1.10 0 0 0
18/07/2012
1.09
 60 1.07 1.09 1.05 0 0 0
17/07/2012
1.07
 60 1.05 1.08 1.07 0 0 0
16/07/2012
1.05
 350 1.05 1.09 1.05 0 0 0
13/07/2012
1.05
 1,010 1.03 1.08 1.05 0 0 0
12/07/2012
1.03
 12,480 0.99 1.03 0.97 0 0 0
11/07/2012
0.99
 1,520 0.98 1.02 0.99 0 0 0
10/07/2012
0.98
 260 1.01 1.06 0.98 0 0 0
09/07/2012
1.01
 130 1.06 1.11 1.01 0 0 0
06/07/2012
1.06
 3,310 1.01 1.06 1.06 0 0 0
05/07/2012
1.01
 4,460 0.98 1.02 1.01 0 0 0
04/07/2012
0.98
 34,340 1.00 1.04 0.98 0 0 0
03/07/2012
1.00
 790 1.04 1.04 0.99 0 0 0
02/07/2012
1.04
 5,100 1.06 1.09 1.04 0 0 0
29/06/2012
1.06
 520 1.09 1.12 1.06 0 0 0
28/06/2012
1.09
 1,050 1.07 1.10 1.09 0 0 0
27/06/2012
1.07
 15,520 1.08 1.09 1.07 0 0 0
26/06/2012
1.08
 10,350 1.12 1.12 1.07 0 0 0
25/06/2012
1.12
 560 1.11 1.12 1.12 0 0 0
22/06/2012
1.11
 4,220 1.13 1.14 1.11 0 950 -0.0
21/06/2012
1.13
 20 1.17 1.17 1.13 0 0 0
20/06/2012
1.17
 20 1.12 1.17 1.17 0 0 0
19/06/2012
1.12
 10 1.17 1.17 1.12 0 0 0
18/06/2012
1.17
 1,500 1.17 1.18 1.17 0 0 0
15/06/2012
1.17
 19,430 1.19 1.19 1.13 0 0 0
14/06/2012
1.19
 20 1.15 1.19 1.19 0 0 0
13/06/2012
1.15
 5,130 1.14 1.17 1.12 3,000 0 0.0
12/06/2012
1.14
 21,930 1.17 1.17 1.12 0 0 0
11/06/2012
1.17
 3,920 1.15 1.17 1.15 0 0 0
08/06/2012
1.15
 2,950 1.17 1.20 1.15 0 0 0
07/06/2012
1.17
 9,260 1.13 1.17 1.16 0 0 0
06/06/2012
1.13
 1,020 1.11 1.13 1.11 0 0 0
05/06/2012
1.11
 19,830 1.09 1.13 1.06 18,000 0 0.2
04/06/2012
1.09
 30,790 1.14 1.14 1.09 1,000 0 0.0
01/06/2012
1.14
 10 1.10 1.14 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |