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)
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
30/12/2011
0.86
 30 0.83 0.86 0.79 0 0 0
29/12/2011
0.83
 10 0.79 0.83 0.83 0 0 0
28/12/2011
0.79
 10 0.76 0.79 0.79 0 0 0
27/12/2011
0.76
 10 0.76 0.76 0.76 0 0 0
26/12/2011
0.76
 0 0.76 0.76 0.76 0 0 0
23/12/2011
0.76
 0 0.76 0.76 0.76 0 0 0
22/12/2011
0.76
 30 0.76 0.76 0.72 0 0 0
21/12/2011
0.76
 60 0.76 0.76 0.76 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
0.76
 1,020 0.72 0.76 0.75 0 0 0
19/12/2011
0.72
 11,850 0.71 0.72 0.71 0 0 0
16/12/2011
0.71
 4,010 0.71 0.71 0.71 0 0 0
15/12/2011
0.71
 11,110 0.72 0.75 0.70 0 0 0
14/12/2011
0.72
 6,480 0.73 0.73 0.72 0 0 0
13/12/2011
0.73
 1,000 0.73 0.73 0.73 0 0 0
12/12/2011
0.73
 2,120 0.73 0.73 0.71 0 0 0
09/12/2011
0.73
 9,530 0.72 0.74 0.72 0 0 0
08/12/2011
0.72
 0 0.72 0.72 0.72 0 0 0
07/12/2011
0.72
 6,110 0.72 0.72 0.72 0 0 0
06/12/2011
0.72
 2,900 0.72 0.73 0.72 0 0 0
05/12/2011
0.72
 2,000 0.74 0.74 0.72 0 0 0
02/12/2011
0.74
 2,780 0.72 0.74 0.72 0 0 0
01/12/2011
0.72
 70 0.72 0.72 0.72 0 0 0
30/11/2011
0.72
 20 0.73 0.73 0.72 0 0 0
29/11/2011
0.73
 0 0.73 0.73 0.73 0 0 0
28/11/2011
0.73
 10 0.73 0.73 0.73 0 0 0
25/11/2011
0.73
 10 0.72 0.73 0.73 0 0 0
24/11/2011
0.72
 3,000 0.72 0.72 0.72 0 0 0
23/11/2011
0.72
 19,000 0.72 0.73 0.72 0 0 0
22/11/2011
0.72
 10,000 0.72 0.72 0.72 0 0 0
21/11/2011
0.72
 390 0.74 0.74 0.72 0 0 0
18/11/2011
0.74
 2,120 0.74 0.74 0.72 0 0 0
17/11/2011
0.74
 2,000 0.74 0.74 0.74 0 0 0
16/11/2011
0.74
 1,430 0.74 0.74 0.74 0 0 0
15/11/2011
0.74
 0 0.74 0.74 0.74 0 0 0
14/11/2011
0.74
 200 0.74 0.74 0.74 0 0 0
11/11/2011
0.74
 0 0.74 0.74 0.74 0 0 0
10/11/2011
0.74
 1,160 0.75 0.75 0.74 0 0 0
09/11/2011
0.75
 1,030 0.75 0.75 0.73 0 0 0
08/11/2011
0.75
 0 0.75 0.75 0.75 0 0 0
07/11/2011
0.75
 1,000 0.75 0.75 0.75 0 0 0
04/11/2011
0.75
 6,020 0.76 0.76 0.75 0 0 0
03/11/2011
0.76
 6,010 0.77 0.77 0.75 0 0 0
02/11/2011
0.77
 0 0.77 0.77 0.77 0 0 0
01/11/2011
0.77
 6,000 0.77 0.77 0.77 0 0 0
31/10/2011
0.77
 5,500 0.76 0.77 0.77 0 0 0
28/10/2011
0.76
 1,030 0.75 0.78 0.72 0 0 0
27/10/2011
0.75
 3,020 0.72 0.75 0.70 0 0 0
26/10/2011
0.72
 1,110 0.75 0.77 0.72 0 0 0
25/10/2011
0.75
 6,630 0.78 0.78 0.75 0 0 0
24/10/2011
0.78
 21,000 0.78 0.78 0.78 0 0 0
21/10/2011
0.78
 13,590 0.78 0.78 0.78 0 0 0
20/10/2011
0.78
 8,480 0.78 0.78 0.78 0 0 0
19/10/2011
0.78
 0 0.78 0.78 0.78 0 0 0
18/10/2011
0.78
 11,300 0.78 0.78 0.78 0 0 0
17/10/2011
0.78
 52,820 0.78 0.78 0.77 0 0 0
14/10/2011
0.78
 13,000 0.77 0.78 0.77 0 0 0
13/10/2011
0.77
 4,000 0.77 0.78 0.77 0 0 0
12/10/2011
0.77
 57,010 0.77 0.79 0.77 0 0 0
11/10/2011
0.77
 10,000 0.77 0.77 0.77 0 0 0
10/10/2011
0.77
 20 0.78 0.78 0.77 0 0 0
07/10/2011
0.78
 8,740 0.78 0.78 0.78 0 0 0
06/10/2011
0.78
 14,790 0.78 0.78 0.78 0 0 0
05/10/2011
0.78
 960 0.78 0.80 0.78 0 0 0
04/10/2011
0.78
 1,670 0.78 0.78 0.76 0 0 0
03/10/2011
0.78
 200 0.78 0.78 0.78 0 0 0
30/09/2011
0.78
 3,300 0.78 0.78 0.76 0 0 0
29/09/2011
0.78
 15,000 0.78 0.78 0.78 0 0 0
28/09/2011
0.78
 10,500 0.78 0.80 0.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |