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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |