CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
59.39
 96,900 60.25 60.25 59.29 2,500 600 0.1
23/09/2024
59.39
 23,400 59.87 59.87 59.39 0 1,400 -0.1
20/09/2024
59.39
 78,700 59.68 60.35 59.29 0 2,900 -0.2
19/09/2024
59.39
 20,900 60.35 60.35 59.39 200 3,500 -0.2
18/09/2024
59.77
 38,300 60.63 60.82 59.48 1,600 100 0.1
17/09/2024
59.96
 25,300 58.72 62.36 58.72 700 400 0.0
16/09/2024
59.20
 55,700 59.58 60.35 59.20 20,900 12,000 0.5
13/09/2024
59.58
 39,500 59.58 60.35 59.58 500 500 0.0
12/09/2024
59.58
 37,500 60.73 60.73 59.58 600 0 0.0
11/09/2024
59.29
 44,500 60.15 60.15 58.91 16,800 3,200 0.8
10/09/2024
59.10
 78,400 60.35 60.73 59.10 6,800 29,000 -1.4
09/09/2024
60.63
 20,900 60.82 61.69 60.35 0 0 0
06/09/2024
61.30
 67,700 61.30 61.30 60.63 37,300 16,800 1.3
05/09/2024
61.30
 94,700 61.78 62.07 61.21 65,200 6,000 3.8
04/09/2024
61.88
 39,400 62.55 62.55 61.78 100 3,200 -0.2
30/08/2024
62.55
 40,800 63.22 63.22 62.36 6,400 1,900 0.3
29/08/2024
63.12
 50,800 62.93 63.60 61.78 5,800 4,000 0.1
28/08/2024
62.74
 45,900 63.22 63.32 62.74 1,700 4,200 -0.2
27/08/2024
63.51
 47,900 63.03 63.51 63.03 100 0 0.0
26/08/2024
63.51
 117,300 63.51 63.51 63.03 12,300 10,600 0.1
23/08/2024
63.51
 94,600 63.60 63.60 62.74 3,300 4,100 -0.1
22/08/2024
63.60
 144,400 63.41 64.08 63.22 10,100 29,800 -1.3
21/08/2024
63.60
 73,100 62.74 63.70 62.26 20,300 1,000 1.3
20/08/2024
63.03
 89,600 63.99 63.99 62.74 13,400 22,000 -0.6
19/08/2024
63.03
 138,300 63.12 64.18 62.26 26,100 33,600 -0.5
16/08/2024
62.74
 120,200 61.78 63.70 61.78 47,500 400 3.1
15/08/2024
61.50
 133,900 61.30 62.74 61.30 78,500 44,800 2.2
14/08/2024
62.17
 144,300 61.78 62.17 60.82 54,000 41,700 0.8
13/08/2024
61.78
 157,600 61.02 61.97 59.96 2,500 47,500 -2.9
12/08/2024
61.88
 106,600 59.96 61.97 59.96 15,500 500 1.0
09/08/2024
61.02
 161,000 60.35 61.30 59.77 700 131,900 -8.3
08/08/2024
60.63
 28,600 58.62 62.07 58.62 700 0 0.0
07/08/2024
60.82
 59,700 60.06 60.82 58.62 700 18,100 -1.1
06/08/2024
59.48
 101,500 59.87 59.87 58.53 5,600 700 0.3
05/08/2024
57.28
 113,900 60.82 60.82 57.28 3,000 700 0.1
02/08/2024
61.30
 128,100 61.30 61.30 59.87 600 700 -0.0
01/08/2024
61.30
 267,300 65.14 65.14 61.30 9,900 5,600 0.3
31/07/2024
65.42
 146,700 66.09 66.09 64.66 0 3,000 -0.2
30/07/2024
66.09
 55,600 66.57 66.57 65.42 600 200 0.0
29/07/2024
66.57
 43,900 65.42 66.57 65.33 600 200 0.0
26/07/2024
65.33
 131,700 64.85 66.19 64.85 3,300 600 0.2
25/07/2024
65.33
 143,400 64.75 65.33 64.56 7,000 0 0.5
24/07/2024
65.71
 160,700 65.23 66.28 64.66 38,700 10,000 2.0
23/07/2024
65.14
 346,700 66.76 67.05 64.66 9,400 0 0.6
22/07/2024
66.86
 458,000 69.06 70.21 66.76 6,400 10,300 -0.3
19/07/2024
69.06
 62,800 69.25 69.25 68.30 0 100 -0.0
18/07/2024
69.25
 183,600 69.16 69.25 68.20 2,000 20,500 -1.3
17/07/2024
69.16
 221,300 69.73 69.73 68.01 20,100 32,300 -0.9
16/07/2024
69.64
 237,200 68.10 70.02 68.10 13,100 100 0.9
15/07/2024
68.10
 89,600 67.63 68.49 67.63 17,900 3,500 1.0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
67.53
 140,500 68.49 68.49 67.24 2,500 17,200 -1.0
11/07/2024
67.91
 133,700 68.95 68.95 67.91 1,500 14,800 -1.0
10/07/2024
68.01
 213,700 69.90 69.99 68.01 5,500 19,100 -1.0
09/07/2024
69.33
 163,100 68.86 69.33 68.86 0 2,500 -0.2
08/07/2024
68.86
 178,400 68.29 68.86 68.20 0 1,500 -0.1
05/07/2024
68.01
 204,000 68.01 68.67 67.72 10,300 5,500 0.3
04/07/2024
67.63
 127,100 68.29 68.48 67.63 12,500 0 0.9
03/07/2024
68.29
 231,200 68.01 68.48 67.25 12,200 0 0.9
02/07/2024
67.72
 237,300 68.67 68.67 67.63 200 10,300 -0.7
01/07/2024
67.82
 270,200 67.35 68.76 67.25 46,000 12,500 2.4
28/06/2024
67.16
 190,500 68.57 68.86 67.16 5,100 12,200 -0.5
27/06/2024
68.10
 99,000 68.01 68.67 68.01 17,600 200 1.3
26/06/2024
68.57
 185,300 68.57 68.95 67.63 27,200 3,000 1.7
25/06/2024
68.20
 128,300 68.10 68.67 68.10 1,800 4,400 -0.2
24/06/2024
69.05
 543,500 69.99 70.84 68.01 5,900 18,300 -0.9
21/06/2024
70.94
 116,000 71.22 71.41 70.46 71,000 4,700 5.0
20/06/2024
71.22
 456,900 69.90 72.54 67.06 63,100 24,300 2.9
19/06/2024
69.90
 144,200 70.09 70.65 69.14 53,400 1,500 3.8
18/06/2024
70.09
 183,700 68.20 70.09 68.20 78,400 3,000 5.5
17/06/2024
68.57
 193,000 69.42 69.42 68.10 700 9,000 -0.6
14/06/2024
69.42
 145,300 72.07 72.26 69.42 13,800 3,000 0.8
13/06/2024
72.26
 168,200 71.98 72.26 70.75 83,800 3,200 6.2
12/06/2024
71.69
 531,800 68.95 71.98 68.95 259,500 53,500 15.4
11/06/2024
69.33
 154,300 70.18 70.37 69.14 57,000 18,472 2.8
10/06/2024
69.90
 353,200 69.24 69.90 68.29 44,100 25,000 1.4
07/06/2024
68.95
 228,100 68.67 69.42 68.57 82,200 57,100 1.8
06/06/2024
68.86
 321,600 68.39 70.37 68.29 50,400 31,300 1.4
05/06/2024
68.48
 211,700 68.95 69.61 68.48 34,200 5,000 2.1
04/06/2024
69.05
 547,300 68.86 70.37 68.01 164,100 157,300 0.5
03/06/2024
68.01
 238,600 69.33 69.33 68.01 700 51,700 -3.7
31/05/2024
68.29
 261,700 69.05 69.33 68.10 16,500 67,900 -3.7
30/05/2024
69.05
 813,800 66.87 69.42 66.78 100,400 271,400 -12.4
29/05/2024
66.97
 867,700 66.31 68.48 65.74 113,100 177,300 -4.6
28/05/2024
66.40
 370,400 65.27 66.78 65.27 152,700 143,000 0.7
27/05/2024
65.17
 293,900 66.02 67.44 65.17 35,800 66,000 -2.1
24/05/2024
66.02
 369,300 66.97 68.20 64.80 29,900 13,000 1.2
23/05/2024
67.35
 911,000 65.84 68.48 65.55 109,300 287,200 -12.7
22/05/2024
65.55
 277,000 66.12 66.87 65.27 120,500 35,800 5.9
21/05/2024
66.12
 186,100 65.46 66.12 64.99 4,800 29,900 -1.7
20/05/2024
65.46
 537,600 67.25 67.35 65.17 27,600 41,800 -1.0
17/05/2024
66.97
 488,500 67.25 67.72 66.21 64,500 160,200 -6.8
16/05/2024
67.06
 331,200 66.97 67.54 66.59 33,700 32,600 0.1
15/05/2024
66.31
 428,800 66.31 67.91 66.12 63,600 27,600 2.6
14/05/2024
66.31
 238,100 65.74 66.59 65.17 47,900 12,300 2.5
13/05/2024
65.74
 224,400 65.74 66.78 64.70 3,200 8,800 -0.4
10/05/2024
65.65
 278,400 66.40 66.97 65.27 35,500 45,800 -0.7
09/05/2024
66.50
 462,600 67.91 68.76 65.65 50,300 91,900 -3.0
08/05/2024
66.97
 440,200 66.21 67.06 65.17 15,000 13,300 0.1
07/05/2024
66.40
 532,900 65.55 68.01 64.80 130,600 96,300 2.4
06/05/2024
65.17
 403,200 65.17 66.21 64.80 4,800 50,300 -3.1

Chính sách bảo mật | Điều khoản sử dụng |