CTCP Phú Tài (ptb)

30
-0.65
(-2.12%)
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
(2026-08-12) 		-3 -8.92% 1,950,100 -273,716 0
30
33.65
30
2 tháng
(2026-07-13) 		-5.60 -15.45% 3,375,900 -662,746 0
30
36.25
30
3 tháng
(2026-06-15) 		-6.80 -18.16% 4,659,700 -677,771 0
30
39
30
6 tháng
(2026-03-16) 		-10.07 -24.72% 10,762,800 -405,714 -5.7
30
41.55
30
12 tháng
(2025-09-16) 		-5.43 -15.06% 28,379,800 993,786 66.9
30
45.87
30
24 tháng
(2024-09-23) 		-10.40 -25.34% 70,387,400 -6,686,681 -335.3
30
45.87
30
36 tháng
(2023-09-27) 		-6.89 -18.35% 139,463,300 -3,565,097 -138.2
30
49.95
30
60 tháng
(2021-10-07) 		-18.47 -37.60% 288,258,200 -4,489,843 -235.6
21.44
54.83
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |