CTCP Phú Tài (ptb)

51
0.40
(0.79%)
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
1.09
 10 1.07 1.09 1.09 0 0 0
13/01/2012
1.07
 0 1.07 1.07 1.07 0 0 0
12/01/2012
1.07
 0 1.07 1.07 1.07 0 0 0
11/01/2012
1.07
 10 1.04 1.07 1.07 0 0 0
10/01/2012
1.04
 190 1.08 1.08 1.04 0 0 0
09/01/2012
1.08
 0 1.08 1.08 1.08 0 0 0
06/01/2012
1.08
 0 1.08 1.08 1.08 0 0 0
05/01/2012
1.08
 0 1.08 1.08 1.08 0 0 0
04/01/2012
1.08
 10 1.04 1.08 1.08 0 0 0
03/01/2012
1.04
 20 1.09 1.09 1.04 0 0 0
30/12/2011
1.09
 30 1.05 1.09 1.00 0 0 0
29/12/2011
1.05
 10 1.00 1.05 1.05 0 0 0
28/12/2011
1.00
 10 0.96 1.00 1.00 0 0 0
27/12/2011
0.96
 10 0.95 0.96 0.96 0 0 0
26/12/2011
0.95
 0 0.95 0.95 0.95 0 0 0
23/12/2011
0.95
 0 0.95 0.95 0.95 0 0 0
22/12/2011
0.95
 30 0.95 0.95 0.91 0 0 0
21/12/2011
0.95
 60 0.95 0.95 0.95 0 0 0
20/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.2455 (Volume + 24.55%, Ratio=0.25)
20/12/2011
0.95
 1,020 0.91 0.95 0.95 0 0 0
19/12/2011
0.91
 11,850 0.90 0.91 0.89 0 0 0
16/12/2011
0.90
 4,010 0.90 0.90 0.89 0 0 0
15/12/2011
0.90
 11,110 0.91 0.95 0.89 0 0 0
14/12/2011
0.91
 6,480 0.93 0.93 0.91 0 0 0
13/12/2011
0.93
 1,000 0.92 0.93 0.93 0 0 0
12/12/2011
0.92
 2,120 0.92 0.92 0.90 0 0 0
09/12/2011
0.92
 9,530 0.91 0.93 0.91 0 0 0
08/12/2011
0.91
 0 0.91 0.91 0.91 0 0 0
07/12/2011
0.91
 6,110 0.91 0.91 0.91 0 0 0
06/12/2011
0.91
 2,900 0.91 0.92 0.91 0 0 0
05/12/2011
0.91
 2,000 0.94 0.94 0.91 0 0 0
02/12/2011
0.94
 2,780 0.91 0.94 0.91 0 0 0
01/12/2011
0.91
 70 0.91 0.91 0.91 0 0 0
30/11/2011
0.91
 20 0.92 0.92 0.91 0 0 0
29/11/2011
0.92
 0 0.92 0.92 0.92 0 0 0
28/11/2011
0.92
 10 0.92 0.92 0.92 0 0 0
25/11/2011
0.92
 10 0.91 0.92 0.92 0 0 0
24/11/2011
0.91
 3,000 0.91 0.91 0.91 0 0 0
23/11/2011
0.91
 19,000 0.91 0.92 0.91 0 0 0
22/11/2011
0.91
 10,000 0.91 0.91 0.91 0 0 0
21/11/2011
0.91
 390 0.93 0.93 0.91 0 0 0
18/11/2011
0.93
 2,120 0.93 0.93 0.91 0 0 0
17/11/2011
0.93
 2,000 0.94 0.94 0.93 0 0 0
16/11/2011
0.94
 1,430 0.94 0.94 0.93 0 0 0
15/11/2011
0.94
 0 0.94 0.94 0.94 0 0 0
14/11/2011
0.94
 200 0.94 0.94 0.94 0 0 0
11/11/2011
0.94
 0 0.94 0.94 0.94 0 0 0
10/11/2011
0.94
 1,160 0.95 0.95 0.93 0 0 0
09/11/2011
0.95
 1,030 0.95 0.95 0.92 0 0 0
08/11/2011
0.95
 0 0.95 0.95 0.95 0 0 0
07/11/2011
0.95
 1,000 0.95 0.95 0.95 0 0 0
04/11/2011
0.95
 6,020 0.96 0.96 0.95 0 0 0
03/11/2011
0.96
 6,010 0.97 0.97 0.95 0 0 0
02/11/2011
0.97
 0 0.97 0.97 0.97 0 0 0
01/11/2011
0.97
 6,000 0.97 0.97 0.97 0 0 0
31/10/2011
0.97
 5,500 0.96 0.97 0.97 0 0 0
28/10/2011
0.96
 1,030 0.95 0.98 0.91 0 0 0
27/10/2011
0.95
 3,020 0.91 0.95 0.89 0 0 0
26/10/2011
0.91
 1,110 0.95 0.97 0.91 0 0 0
25/10/2011
0.95
 6,630 0.99 0.99 0.95 0 0 0
24/10/2011
0.99
 21,000 0.98 0.99 0.98 0 0 0
21/10/2011
0.98
 13,590 0.98 0.99 0.98 0 0 0
20/10/2011
0.98
 8,480 0.98 0.98 0.98 0 0 0
19/10/2011
0.98
 0 0.98 0.98 0.98 0 0 0
18/10/2011
0.98
 11,300 0.98 0.98 0.98 0 0 0
17/10/2011
0.98
 52,820 0.98 0.98 0.97 0 0 0
14/10/2011
0.98
 13,000 0.97 0.98 0.97 0 0 0
13/10/2011
0.97
 4,000 0.97 0.98 0.97 0 0 0
12/10/2011
0.97
 57,010 0.97 1.00 0.97 0 0 0
11/10/2011
0.97
 10,000 0.97 0.97 0.97 0 0 0
10/10/2011
0.97
 20 0.98 0.98 0.97 0 0 0
07/10/2011
0.98
 8,740 0.99 0.99 0.98 0 0 0
06/10/2011
0.99
 14,790 0.98 0.99 0.98 0 0 0
05/10/2011
0.98
 960 0.98 1.01 0.98 0 0 0
04/10/2011
0.98
 1,670 0.98 0.98 0.96 0 0 0
03/10/2011
0.98
 200 0.98 0.98 0.98 0 0 0
30/09/2011
0.98
 3,300 0.98 0.98 0.96 0 0 0
29/09/2011
0.98
 15,000 0.98 0.99 0.98 0 0 0
28/09/2011
0.98
 10,500 0.98 1.01 0.98 0 0 0
27/09/2011
0.98
 10 1.01 1.01 0.98 0 0 0
26/09/2011
1.01
 5,500 1.01 1.01 0.98 0 0 0
23/09/2011
1.01
 3,960 0.99 1.01 0.99 0 0 0
22/09/2011
0.99
 70 0.97 1.01 0.99 0 0 0
21/09/2011
0.97
 6,960 1.01 1.01 0.97 0 0 0
20/09/2011
1.01
 20 1.02 1.02 0.97 0 0 0
19/09/2011
1.02
 9,310 0.97 1.02 0.95 0 0 0
16/09/2011
0.97
 7,500 1.01 1.01 0.97 0 0 0
15/09/2011
1.01
 12,020 1.06 1.06 1.01 0 0 0
14/09/2011
1.06
 10,750 1.04 1.08 1.05 0 0 0
13/09/2011
1.04
 26,080 1.00 1.04 1.01 0 0 0
12/09/2011
1.00
 5,400 0.99 1.00 1.00 0 0 0
09/09/2011
0.99
 24,630 0.95 0.99 0.95 0 0 0
08/09/2011
0.95
 10,320 0.96 0.96 0.95 0 0 0
07/09/2011
0.96
 2,020 0.97 0.97 0.95 0 0 0
06/09/2011
0.97
 2,880 0.95 0.97 0.90 0 0 0
05/09/2011
0.95
 2,530 0.91 0.95 0.91 0 0 0
01/09/2011
0.91
 2,730 0.95 0.99 0.91 0 0 0
31/08/2011
0.95
 5,860 0.98 0.98 0.94 0 0 0
30/08/2011
0.98
 760 0.98 0.98 0.98 0 0 0
29/08/2011
0.98
 40 0.98 0.99 0.98 0 0 0
26/08/2011
0.98
 9,670 0.99 0.99 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |