CTCP Phú Tài (ptb)

32.40
0.55
(1.73%)
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
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |