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)
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
27/09/2011
0.78
 10 0.80 0.80 0.78 0 0 0
26/09/2011
0.80
 5,500 0.80 0.80 0.78 0 0 0
23/09/2011
0.80
 3,960 0.79 0.80 0.79 0 0 0
22/09/2011
0.79
 70 0.77 0.80 0.79 0 0 0
21/09/2011
0.77
 6,960 0.80 0.80 0.77 0 0 0
20/09/2011
0.80
 20 0.81 0.81 0.77 0 0 0
19/09/2011
0.81
 9,310 0.77 0.81 0.75 0 0 0
16/09/2011
0.77
 7,500 0.80 0.80 0.77 0 0 0
15/09/2011
0.80
 12,020 0.84 0.84 0.80 0 0 0
14/09/2011
0.84
 10,750 0.82 0.86 0.84 0 0 0
13/09/2011
0.82
 26,080 0.79 0.82 0.80 0 0 0
12/09/2011
0.79
 5,400 0.79 0.79 0.79 0 0 0
09/09/2011
0.79
 24,630 0.75 0.79 0.75 0 0 0
08/09/2011
0.75
 10,320 0.76 0.76 0.75 0 0 0
07/09/2011
0.76
 2,020 0.77 0.77 0.75 0 0 0
06/09/2011
0.77
 2,880 0.75 0.77 0.71 0 0 0
05/09/2011
0.75
 2,530 0.72 0.75 0.72 0 0 0
01/09/2011
0.72
 2,730 0.75 0.79 0.72 0 0 0
31/08/2011
0.75
 5,860 0.78 0.78 0.74 0 0 0
30/08/2011
0.78
 760 0.78 0.78 0.78 0 0 0
29/08/2011
0.78
 40 0.78 0.79 0.78 0 0 0
26/08/2011
0.78
 9,670 0.79 0.79 0.77 0 0 0
25/08/2011
0.79
 3,070 0.78 0.79 0.78 0 0 0
24/08/2011
0.78
 10,010 0.78 0.81 0.76 0 0 0
23/08/2011
0.78
 4,050 0.79 0.79 0.78 0 0 0
22/08/2011
0.79
 10,330 0.78 0.81 0.76 0 0 0
19/08/2011
0.78
 14,960 0.80 0.80 0.78 0 0 0
18/08/2011
0.80
 1,620 0.78 0.80 0.77 0 0 0
17/08/2011
0.78
 6,030 0.75 0.78 0.75 0 0 0
16/08/2011
0.75
 1,760 0.79 0.80 0.75 0 0 0
15/08/2011
0.79
 16,010 0.78 0.79 0.76 0 0 0
12/08/2011
0.78
 160 0.76 0.80 0.76 0 0 0
11/08/2011
0.76
 14,370 0.76 0.76 0.76 0 0 0
10/08/2011
0.76
 5,430 0.76 0.76 0.73 0 0 0
09/08/2011
0.76
 4,030 0.75 0.76 0.72 0 0 0
08/08/2011
0.75
 38,540 0.78 0.78 0.75 0 0 0
05/08/2011
0.78
 7,880 0.78 0.80 0.76 0 0 0
04/08/2011
0.78
 9,540 0.74 0.78 0.75 0 0 0
03/08/2011
0.74
 410 0.71 0.74 0.74 0 0 0
02/08/2011
0.71
 55,710 0.75 0.75 0.71 0 0 0
01/08/2011
0.75
 79,830 0.79 0.79 0.75 0 0 0
29/07/2011
0.79
 7,500 0.79 0.79 0.77 0 0 0
28/07/2011
0.79
 51,380 0.78 0.80 0.78 10 0 0.0
27/07/2011
0.78
 119,560 0.78 0.78 0.74 0 0 0
26/07/2011
0.78
 94,030 0.81 0.81 0.78 0 0 0
25/07/2011
0.81
 5,050 0.86 0.86 0.81 0 0 0
22/07/2011
0.86
 44,620 0.86 0.86 0.86 0 0 0
30/11/-0001
3.24
 213,500 3.30 3.30 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |