CTCP Phú Tài (ptb)

50.60
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
54.33
 235,300 53.41 55.08 53.33 5,100 44,500 -2.6
12/11/2024
53.75
 168,200 54.83 54.83 53.58 13,200 40,900 -1.8
11/11/2024
54.83
 274,100 54.42 54.92 54.16 100 16,000 -1.0
08/11/2024
54.08
 543,400 52.07 54.25 51.82 6,800 11,000 -0.3
07/11/2024
52.24
 187,000 52.83 53.33 52.16 2,000 24,200 -1.4
06/11/2024
52.58
 162,200 51.16 52.66 51.16 0 0 0
05/11/2024
51.16
 71,400 50.74 51.57 50.74 5,200 27,000 -1.3
04/11/2024
51.16
 101,300 51.74 51.74 50.99 8,700 43,700 -2.1
01/11/2024
51.99
 124,900 52.66 52.66 50.99 20,200 22,900 -0.2
31/10/2024
52.66
 239,500 52.41 52.91 51.41 143,600 21,000 7.7
30/10/2024
51.82
 133,700 51.74 51.82 50.99 59,500 22,700 2.3
29/10/2024
51.66
 281,800 50.07 51.66 50.07 101,300 200 6.1
28/10/2024
49.73
 82,900 49.32 49.90 48.90 200 50,900 -3.0
25/10/2024
49.32
 58,300 49.15 49.73 49.15 1,400 42,100 -2.4
24/10/2024
49.15
 160,400 50.07 50.07 49.15 8,300 62,500 -3.2
23/10/2024
50.07
 81,000 49.82 50.07 49.23 21,300 40,300 -1.1
22/10/2024
50.15
 101,300 50.24 50.49 50.07 27,900 32,400 -0.3
21/10/2024
50.49
 88,100 51.07 51.41 50.49 9,900 1,300 0.5
18/10/2024
51.24
 69,900 51.57 51.66 51.16 2,200 32,900 -1.9
17/10/2024
51.49
 67,200 51.41 51.49 51.07 4,300 500 0.2
16/10/2024
51.41
 65,400 51.07 51.49 50.90 4,500 3,400 0.1
15/10/2024
50.99
 122,100 51.66 51.66 50.99 700 1,000 -0.0
14/10/2024
51.66
 122,800 51.66 51.66 51.07 5,900 2,700 0.2
11/10/2024
51.66
 127,400 51.66 51.82 51.16 0 1,700 -0.1
10/10/2024
51.66
 57,700 51.99 51.99 51.49 200 21,500 -1.3
09/10/2024
51.49
 320,800 50.82 51.49 50.65 200 206,300 -12.6
08/10/2024
50.82
 108,600 50.82 52.58 50.65 6,400 47,800 -2.5
07/10/2024
50.82
 164,900 50.90 52.66 49.73 2,100 22,300 -1.2
04/10/2024
49.40
 215,700 50.32 50.49 49.40 20,800 29,600 -0.5
03/10/2024
50.49
 145,900 50.57 50.82 50.32 24,600 44,600 -1.2
02/10/2024
50.82
 107,500 50.40 51.41 50.40 2,700 66,300 -3.9
01/10/2024
50.40
 273,700 50.65 51.74 50.15 7,900 72,300 -3.9
30/09/2024
50.74
 93,000 51.82 51.82 50.74 500 0 0.0
27/09/2024
51.49
 43,500 51.74 51.74 50.99 7,500 0 0.5
26/09/2024
51.66
 72,600 52.16 52.16 51.66 0 18,300 -1.1
25/09/2024
51.82
 105,900 52.49 52.49 51.74 0 6,300 -0.4
24/09/2024
51.82
 96,900 52.58 52.58 51.74 2,500 600 0.1
23/09/2024
51.82
 23,400 52.24 52.24 51.82 0 1,400 -0.1
20/09/2024
51.82
 78,700 52.07 52.66 51.74 0 2,900 -0.2
19/09/2024
51.82
 20,900 52.66 52.66 51.82 200 3,500 -0.2
18/09/2024
52.16
 38,300 52.91 53.08 51.91 1,600 100 0.1
17/09/2024
52.33
 25,300 51.24 54.42 51.24 700 400 0.0
16/09/2024
51.66
 55,700 51.99 52.66 51.66 20,900 12,000 0.5
13/09/2024
51.99
 39,500 51.99 52.66 51.99 500 500 0.0
12/09/2024
51.99
 37,500 52.99 52.99 51.99 600 0 0.0
11/09/2024
51.74
 44,500 52.49 52.49 51.41 16,800 3,200 0.8
10/09/2024
51.57
 78,400 52.66 52.99 51.57 6,800 29,000 -1.4
09/09/2024
52.91
 20,900 53.08 53.83 52.66 0 0 0
06/09/2024
53.50
 67,700 53.50 53.50 52.91 37,300 16,800 1.3
05/09/2024
53.50
 94,700 53.91 54.16 53.41 65,200 6,000 3.8
04/09/2024
54.00
 39,400 54.58 54.58 53.91 100 3,200 -0.2
30/08/2024
54.58
 40,800 55.17 55.17 54.42 6,400 1,900 0.3
29/08/2024
55.08
 50,800 54.92 55.50 53.91 5,800 4,000 0.1
28/08/2024
54.75
 45,900 55.17 55.25 54.75 1,700 4,200 -0.2
27/08/2024
55.42
 47,900 55.00 55.42 55.00 100 0 0.0
26/08/2024
55.42
 117,300 55.42 55.42 55.00 12,300 10,600 0.1
23/08/2024
55.42
 94,600 55.50 55.50 54.75 3,300 4,100 -0.1
22/08/2024
55.50
 144,400 55.33 55.92 55.17 10,100 29,800 -1.3
21/08/2024
55.50
 73,100 54.75 55.59 54.33 20,300 1,000 1.3
20/08/2024
55.00
 89,600 55.84 55.84 54.75 13,400 22,000 -0.6
19/08/2024
55.00
 138,300 55.08 56.00 54.33 26,100 33,600 -0.5
16/08/2024
54.75
 120,200 53.91 55.59 53.91 47,500 400 3.1
15/08/2024
53.66
 133,900 53.50 54.75 53.50 78,500 44,800 2.2
14/08/2024
54.25
 144,300 53.91 54.25 53.08 54,000 41,700 0.8
13/08/2024
53.91
 157,600 53.24 54.08 52.33 2,500 47,500 -2.9
12/08/2024
54.00
 106,600 52.33 54.08 52.33 15,500 500 1.0
09/08/2024
53.24
 161,000 52.66 53.50 52.16 700 131,900 -8.3
08/08/2024
52.91
 28,600 51.16 54.16 51.16 700 0 0.0
07/08/2024
53.08
 59,700 52.41 53.08 51.16 700 18,100 -1.1
06/08/2024
51.91
 101,500 52.24 52.24 51.07 5,600 700 0.3
05/08/2024
49.98
 113,900 53.08 53.08 49.98 3,000 700 0.1
02/08/2024
53.50
 128,100 53.50 53.50 52.24 600 700 -0.0
01/08/2024
53.50
 267,300 56.84 56.84 53.50 9,900 5,600 0.3
31/07/2024
57.09
 146,700 57.67 57.67 56.42 0 3,000 -0.2
30/07/2024
57.67
 55,600 58.09 58.09 57.09 600 200 0.0
29/07/2024
58.09
 43,900 57.09 58.09 57.01 600 200 0.0
26/07/2024
57.01
 131,700 56.59 57.76 56.59 3,300 600 0.2
25/07/2024
57.01
 143,400 56.50 57.01 56.34 7,000 0 0.5
24/07/2024
57.34
 160,700 56.92 57.84 56.42 38,700 10,000 2.0
23/07/2024
56.84
 346,700 58.26 58.51 56.42 9,400 0 0.6
22/07/2024
58.34
 458,000 60.27 61.27 58.26 6,400 10,300 -0.3
19/07/2024
60.27
 62,800 60.43 60.43 59.60 0 100 -0.0
18/07/2024
60.43
 183,600 60.35 60.43 59.51 2,000 20,500 -1.3
17/07/2024
60.35
 221,300 60.85 60.85 59.35 20,100 32,300 -0.9
16/07/2024
60.77
 237,200 59.43 61.10 59.43 13,100 100 0.9
15/07/2024
59.43
 89,600 59.01 59.76 59.01 17,900 3,500 1.0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
58.93
 140,500 59.76 59.76 58.68 2,500 17,200 -1.0
11/07/2024
59.26
 133,700 60.17 60.17 59.26 1,500 14,800 -1.0
10/07/2024
59.35
 213,700 60.99 61.08 59.35 5,500 19,100 -1.0
09/07/2024
60.50
 163,100 60.09 60.50 60.09 0 2,500 -0.2
08/07/2024
60.09
 178,400 59.59 60.09 59.51 0 1,500 -0.1
05/07/2024
59.35
 204,000 59.35 59.92 59.10 10,300 5,500 0.3
04/07/2024
59.02
 127,100 59.59 59.76 59.02 12,500 0 0.9
03/07/2024
59.59
 231,200 59.35 59.76 58.69 12,200 0 0.9
02/07/2024
59.10
 237,300 59.92 59.92 59.02 200 10,300 -0.7
01/07/2024
59.18
 270,200 58.77 60.01 58.69 46,000 12,500 2.4
28/06/2024
58.60
 190,500 59.84 60.09 58.60 5,100 12,200 -0.5
27/06/2024
59.43
 99,000 59.35 59.92 59.35 17,600 200 1.3
26/06/2024
59.84
 185,300 59.84 60.17 59.02 27,200 3,000 1.7
25/06/2024
59.51
 128,300 59.43 59.92 59.43 1,800 4,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |