CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
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
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
1.12
 2,100 1.12 1.12 1.12 0 0 0
29/02/2012
1.12
 17,470 1.12 1.13 1.12 0 0 0
28/02/2012
1.12
 1,010 1.15 1.15 1.12 0 0 0
27/02/2012
1.15
 22,010 1.14 1.18 1.13 2,000 0 0.0
24/02/2012
1.14
 2,000 1.15 1.15 1.11 0 0 0
23/02/2012
1.15
 14,770 1.13 1.15 1.13 0 0 0
22/02/2012
1.13
 2,010 1.12 1.13 1.13 0 0 0
21/02/2012
1.12
 30 1.12 1.12 1.12 0 0 0
20/02/2012
1.12
 1,100 1.13 1.13 1.12 0 0 0
17/02/2012
1.13
 1,010 1.16 1.16 1.12 0 0 0
16/02/2012
1.16
 0 1.16 1.16 1.16 0 0 0
15/02/2012
1.16
 0 1.16 1.16 1.16 0 0 0
14/02/2012
1.16
 15,990 1.17 1.17 1.12 0 0 0
13/02/2012
1.17
 60 1.17 1.17 1.12 0 0 0
10/02/2012
1.17
 710 1.17 1.17 1.12 0 0 0
09/02/2012
1.17
 0 1.17 1.17 1.17 0 0 0
08/02/2012
1.17
 12,020 1.20 1.25 1.15 0 0 0
07/02/2012
1.20
 10 1.15 1.20 1.20 0 0 0
06/02/2012
1.15
 70 1.14 1.15 1.15 0 0 0
03/02/2012
1.14
 880 1.15 1.19 1.14 0 0 0
02/02/2012
1.15
 0 1.15 1.15 1.15 0 0 0
01/02/2012
1.15
 0 1.15 1.15 1.15 0 0 0
31/01/2012
1.15
 0 1.15 1.15 1.15 0 0 0
30/01/2012
1.15
 10 1.09 1.15 1.15 0 0 0
20/01/2012
1.09
 20 1.15 1.17 1.09 0 0 0
19/01/2012
1.15
 60 1.20 1.20 1.15 0 0 0
18/01/2012
1.20
 10 1.15 1.20 1.20 0 0 0
17/01/2012
1.15
 10 1.09 1.15 1.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |