CTCP Phú Tài (ptb)

50.10
0.10
(0.20%)
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
(2026-03-30) 		1.55 3.20% 2,497,900 807,256 0
47.30
50.50
50.10
2 tháng
(2026-03-02) 		-6 -10.71% 5,988,000 718,456 -4.3
46.90
56
50.10
3 tháng
(2026-01-29) 		-1.10 -2.15% 9,911,400 1,182,256 21.5
46.90
57.90
50.10
6 tháng
(2025-10-31) 		4.36 9.56% 17,085,400 1,906,556 57.1
43.35
57.90
50.10
12 tháng
(2025-05-05) 		8 19.05% 33,418,100 1,857,848 61.3
40.88
57.90
50.10
24 tháng
(2024-05-09) 		-8.03 -13.83% 83,019,700 -5,426,083 -322.0
40.73
63.05
50.10
36 tháng
(2023-05-15) 		14.24 39.83% 183,056,300 1,060,773 49.9
35.18
63.05
50.10
60 tháng
(2021-05-25) 		5.67 12.78% 309,201,000 -2,154,573 -112.0
27.07
69.22
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2011
0.98
 960 0.98 1.01 0.98 0 0 0
04/10/2011
0.98
 1,670 0.98 0.98 0.96 0 0 0
03/10/2011
0.98
 200 0.98 0.98 0.98 0 0 0
30/09/2011
0.98
 3,300 0.98 0.98 0.96 0 0 0
29/09/2011
0.98
 15,000 0.98 0.99 0.98 0 0 0
28/09/2011
0.98
 10,500 0.98 1.01 0.98 0 0 0
27/09/2011
0.98
 10 1.01 1.01 0.98 0 0 0
26/09/2011
1.01
 5,500 1.01 1.01 0.98 0 0 0
23/09/2011
1.01
 3,960 0.99 1.01 0.99 0 0 0
22/09/2011
0.99
 70 0.97 1.01 0.99 0 0 0
21/09/2011
0.97
 6,960 1.01 1.01 0.97 0 0 0
20/09/2011
1.01
 20 1.02 1.02 0.97 0 0 0
19/09/2011
1.02
 9,310 0.97 1.02 0.95 0 0 0
16/09/2011
0.97
 7,500 1.01 1.01 0.97 0 0 0
15/09/2011
1.01
 12,020 1.06 1.06 1.01 0 0 0
14/09/2011
1.06
 10,750 1.04 1.08 1.05 0 0 0
13/09/2011
1.04
 26,080 1.00 1.04 1.01 0 0 0
12/09/2011
1.00
 5,400 0.99 1.00 1.00 0 0 0
09/09/2011
0.99
 24,630 0.95 0.99 0.95 0 0 0
08/09/2011
0.95
 10,320 0.96 0.96 0.95 0 0 0
07/09/2011
0.96
 2,020 0.97 0.97 0.95 0 0 0
06/09/2011
0.97
 2,880 0.95 0.97 0.90 0 0 0
05/09/2011
0.95
 2,530 0.91 0.95 0.91 0 0 0
01/09/2011
0.91
 2,730 0.95 0.99 0.91 0 0 0
31/08/2011
0.95
 5,860 0.98 0.98 0.94 0 0 0
30/08/2011
0.98
 760 0.98 0.98 0.98 0 0 0
29/08/2011
0.98
 40 0.98 0.99 0.98 0 0 0
26/08/2011
0.98
 9,670 0.99 0.99 0.97 0 0 0
25/08/2011
0.99
 3,070 0.98 0.99 0.98 0 0 0
24/08/2011
0.98
 10,010 0.98 1.03 0.96 0 0 0
23/08/2011
0.98
 4,050 0.99 0.99 0.98 0 0 0
22/08/2011
0.99
 10,330 0.98 1.02 0.96 0 0 0
19/08/2011
0.98
 14,960 1.01 1.01 0.98 0 0 0
18/08/2011
1.01
 1,620 0.99 1.01 0.97 0 0 0
17/08/2011
0.99
 6,030 0.95 0.99 0.95 0 0 0
16/08/2011
0.95
 1,760 1.00 1.01 0.95 0 0 0
15/08/2011
1.00
 16,010 0.98 1.00 0.96 0 0 0
12/08/2011
0.98
 160 0.96 1.01 0.96 0 0 0
11/08/2011
0.96
 14,370 0.96 0.96 0.96 0 0 0
10/08/2011
0.96
 5,430 0.96 0.96 0.92 0 0 0
09/08/2011
0.96
 4,030 0.95 0.96 0.91 0 0 0
08/08/2011
0.95
 38,540 0.99 0.99 0.95 0 0 0
05/08/2011
0.99
 7,880 0.98 1.01 0.96 0 0 0
04/08/2011
0.98
 9,540 0.94 0.98 0.95 0 0 0
03/08/2011
0.94
 410 0.90 0.94 0.94 0 0 0
02/08/2011
0.90
 55,710 0.95 0.95 0.90 0 0 0
01/08/2011
0.95
 79,830 0.99 0.99 0.95 0 0 0
29/07/2011
0.99
 7,500 0.99 0.99 0.97 0 0 0
28/07/2011
0.99
 51,380 0.98 1.01 0.98 10 0 0.0
27/07/2011
0.98
 119,560 0.98 0.98 0.93 0 0 0
26/07/2011
0.98
 94,030 1.03 1.03 0.98 0 0 0
25/07/2011
1.03
 5,050 1.08 1.08 1.03 0 0 0
22/07/2011
1.08
 44,620 1.08 1.08 1.08 0 0 0
30/11/-0001
4.09
 213,500 4.16 4.16 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |