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)
31/05/2012
1.10
 14,200 1.13 1.13 1.10 0 0 0
30/05/2012
1.13
 11,190 1.13 1.14 1.12 0 0 0
29/05/2012
1.13
 16,290 1.13 1.14 1.12 0 1,000 -0.0
28/05/2012
1.13
 21,340 1.15 1.16 1.13 0 0 0
25/05/2012
1.15
 20,630 1.12 1.16 1.13 0 0 0
24/05/2012
1.12
 20,870 1.12 1.17 1.09 0 0 0
23/05/2012
1.12
 12,530 1.15 1.18 1.12 0 0 0
22/05/2012
1.15
 10,010 1.17 1.21 1.15 3,000 0 0.0
21/05/2012
1.17
 14,400 1.12 1.17 1.13 0 0 0
18/05/2012
1.12
 33,570 1.16 1.16 1.12 0 0 0
17/05/2012
1.16
 31,030 1.17 1.17 1.12 0 0 0
16/05/2012
1.17
 62,790 1.17 1.17 1.12 0 0 0
15/05/2012
1.17
 88,420 1.22 1.27 1.17 0 0 0
14/05/2012
1.22
 11,110 1.28 1.28 1.22 0 0 0
11/05/2012
1.28
 66,320 1.27 1.32 1.22 0 0 0
10/05/2012
1.27
 81,330 1.22 1.27 1.27 0 0 0
09/05/2012
1.22
 144,250 1.17 1.22 1.17 3,000 0 0.0
08/05/2012
1.17
 38,420 1.15 1.20 1.17 0 0 0
07/05/2012
1.15
 8,560 1.10 1.15 1.15 0 0 0
04/05/2012
1.10
 58,900 1.05 1.10 1.06 0 0 0
03/05/2012
1.05
 30,030 1.06 1.06 1.03 0 0 0
02/05/2012
1.06
 42,870 1.06 1.06 1.04 0 0 0
27/04/2012
1.06
 16,620 1.07 1.07 1.05 0 0 0
26/04/2012
1.07
 3,570 1.03 1.07 1.01 0 0 0
25/04/2012
1.03
 41,390 0.99 1.03 1.00 0 0 0
24/04/2012
0.99
 45,190 0.99 1.00 0.97 0 0 0
23/04/2012
0.99
 25,810 0.98 1.00 0.99 0 0 0
20/04/2012
0.98
 15,520 1.01 1.01 0.98 0 0 0
19/04/2012
1.01
 6,350 1.01 1.01 0.99 1,000 0 0.0
18/04/2012
1.01
 22,670 0.99 1.01 0.99 1,000 0 0.0
17/04/2012
0.99
 22,430 1.01 1.01 0.99 0 0 0
16/04/2012
1.01
 47,060 1.00 1.02 0.99 10,000 0 0.1
13/04/2012
1.00
 14,710 1.01 1.02 1.00 0 0 0
12/04/2012
1.01
 69,270 1.01 1.02 0.97 0 0 0
11/04/2012
1.01
 36,810 1.01 1.02 0.96 0 0 0
10/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
10/04/2012
1.01
 16,890 1.02 1.04 0.99 0 0 0
09/04/2012
1.02
 20,100 1.01 1.04 1.01 0 0 0
06/04/2012
1.01
 25,410 1.01 1.04 1.01 0 0 0
05/04/2012
1.01
 14,140 1.00 1.02 0.99 0 0 0
04/04/2012
1.00
 37,290 1.04 1.04 1.00 1,000 0 0.0
03/04/2012
1.04
 63,300 1.04 1.04 0.99 1,200 0 0.0
30/03/2012
1.04
 66,780 1.04 1.08 1.03 0 0 0
29/03/2012
1.04
 156,440 0.99 1.04 1.02 0 0 0
28/03/2012
0.99
 60,750 0.95 0.99 0.99 0 0 0
27/03/2012
0.95
 125,330 0.91 0.95 0.91 0 0 0
26/03/2012
0.91
 109,670 0.91 0.91 0.91 0 0 0
23/03/2012
0.91
 79,030 0.91 0.91 0.91 0 0 0
22/03/2012
0.91
 7,780 0.86 0.91 0.87 0 0 0
21/03/2012
0.86
 22,540 0.91 0.91 0.86 0 0 0
20/03/2012
0.91
 10,010 0.91 0.91 0.91 0 0 0
19/03/2012
0.91
 10,220 0.91 0.91 0.88 0 0 0
16/03/2012
0.91
 10,320 0.92 0.92 0.88 0 0 0
15/03/2012
0.92
 30 0.93 0.93 0.89 0 0 0
14/03/2012
0.93
 230 0.91 0.93 0.91 0 0 0
13/03/2012
0.91
 260 0.93 0.93 0.89 0 0 0
12/03/2012
0.93
 6,720 0.93 0.93 0.89 0 0 0
09/03/2012
0.93
 7,060 0.90 0.93 0.89 0 0 0
08/03/2012
0.90
 3,610 0.88 0.91 0.88 0 0 0
07/03/2012
0.88
 620 0.90 0.90 0.88 0 0 0
06/03/2012
0.90
 39,310 0.91 0.93 0.86 0 0 0
05/03/2012
0.91
 13,470 0.91 0.94 0.91 0 0 0
02/03/2012
0.91
 10 0.89 0.91 0.91 0 0 0
01/03/2012
0.89
 2,100 0.89 0.89 0.89 0 0 0
29/02/2012
0.89
 17,470 0.89 0.89 0.89 0 0 0
28/02/2012
0.89
 1,010 0.91 0.91 0.89 0 0 0
27/02/2012
0.91
 22,010 0.90 0.94 0.89 2,000 0 0.0
24/02/2012
0.90
 2,000 0.91 0.91 0.88 0 0 0
23/02/2012
0.91
 14,770 0.89 0.91 0.89 0 0 0
22/02/2012
0.89
 2,010 0.89 0.89 0.89 0 0 0
21/02/2012
0.89
 30 0.89 0.89 0.89 0 0 0
20/02/2012
0.89
 1,100 0.89 0.89 0.89 0 0 0
17/02/2012
0.89
 1,010 0.92 0.92 0.89 0 0 0
16/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
15/02/2012
0.92
 0 0.92 0.92 0.92 0 0 0
14/02/2012
0.92
 15,990 0.93 0.93 0.89 0 0 0
13/02/2012
0.93
 60 0.93 0.93 0.89 0 0 0
10/02/2012
0.93
 710 0.93 0.93 0.89 0 0 0
09/02/2012
0.93
 0 0.93 0.93 0.93 0 0 0
08/02/2012
0.93
 12,020 0.95 0.99 0.91 0 0 0
07/02/2012
0.95
 10 0.91 0.95 0.95 0 0 0
06/02/2012
0.91
 70 0.90 0.91 0.91 0 0 0
03/02/2012
0.90
 880 0.91 0.94 0.90 0 0 0
02/02/2012
0.91
 0 0.91 0.91 0.91 0 0 0
01/02/2012
0.91
 0 0.91 0.91 0.91 0 0 0
31/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
30/01/2012
0.91
 10 0.86 0.91 0.91 0 0 0
20/01/2012
0.86
 20 0.91 0.93 0.86 0 0 0
19/01/2012
0.91
 60 0.95 0.95 0.91 0 0 0
18/01/2012
0.95
 10 0.91 0.95 0.95 0 0 0
17/01/2012
0.91
 10 0.86 0.91 0.91 0 0 0
16/01/2012
0.86
 10 0.85 0.86 0.86 0 0 0
13/01/2012
0.85
 0 0.85 0.85 0.85 0 0 0
12/01/2012
0.85
 0 0.85 0.85 0.85 0 0 0
11/01/2012
0.85
 10 0.82 0.85 0.85 0 0 0
10/01/2012
0.82
 190 0.86 0.86 0.82 0 0 0
09/01/2012
0.86
 0 0.86 0.86 0.86 0 0 0
06/01/2012
0.86
 0 0.86 0.86 0.86 0 0 0
05/01/2012
0.86
 0 0.86 0.86 0.86 0 0 0
04/01/2012
0.86
 10 0.82 0.86 0.86 0 0 0
03/01/2012
0.82
 20 0.86 0.86 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |