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)
14/02/2025
51.42
 93,300 51.50 51.93 51.33 19,700 50,000 -1.8
13/02/2025
51.76
 38,800 51.59 51.76 51.33 1,200 0 0.1
12/02/2025
51.33
 213,500 52.27 52.27 51.16 55,000 105,100 -3.0
11/02/2025
51.93
 79,600 51.08 52.10 51.08 14,100 7,500 0.4
10/02/2025
51.33
 183,300 52.69 52.69 51.33 5,300 80,000 -4.6
07/02/2025
52.69
 208,500 53.88 54.05 52.61 16,900 50,000 -2.1
06/02/2025
53.96
 73,800 54.13 54.22 53.54 8,100 0 0.5
05/02/2025
53.79
 199,000 53.03 54.47 53.03 55,400 900 3.5
04/02/2025
52.69
 48,200 52.44 53.28 52.44 3,700 2,000 0.1
03/02/2025
52.95
 47,000 52.95 53.03 52.35 6,500 3,500 0.2
24/01/2025
52.95
 189,200 51.93 52.95 51.50 60,300 100,000 -2.4
23/01/2025
51.93
 178,400 52.44 52.44 51.50 2,100 0 0.1
22/01/2025
51.76
 225,800 52.61 52.69 51.76 56,100 7,600 3.0
21/01/2025
52.86
 82,100 53.03 53.11 52.61 41,700 2,600 2.4
20/01/2025
53.03
 76,500 53.79 53.79 52.18 10,700 4,700 0.4
17/01/2025
53.03
 74,500 51.76 53.03 51.42 2,800 700 0.1
16/01/2025
51.76
 55,500 52.61 52.61 51.33 800 1,200 -0.0
15/01/2025
51.76
 95,800 51.50 51.93 50.99 0 1,400 -0.1
14/01/2025
51.93
 55,000 52.35 52.61 51.50 100 12,100 -0.7
13/01/2025
52.61
 135,800 52.18 52.61 51.08 0 50,600 -3.1
10/01/2025
53.11
 50,000 54.22 54.22 53.11 0 6,800 -0.4
09/01/2025
53.79
 32,400 53.88 54.47 53.28 0 1,400 -0.1
08/01/2025
53.88
 75,600 53.45 54.47 53.11 3,303 38,220 -2.2
07/01/2025
53.96
 130,700 53.88 53.96 53.20 2,800 41,900 -2.5
06/01/2025
53.88
 156,800 55.15 55.15 53.88 41,000 1,273 2.6
03/01/2025
55.15
 82,800 55.83 56.25 55.15 300 3,400 -0.2
02/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
02/01/2025
56.17
 49,800 56.25 57.27 55.83 4,900 13,600 -0.6
31/12/2024
56.25
 867,000 55.17 57.51 54.50 1,300 36,900 -2.4
30/12/2024
54.42
 117,800 54.42 54.83 54.33 18,400 5,500 0.8
27/12/2024
54.92
 137,900 55.25 55.59 54.50 41,600 12,800 1.9
26/12/2024
55.25
 172,600 55.33 55.84 55.00 21,600 32,600 -0.7
25/12/2024
55.33
 179,600 55.17 56.09 55.17 20,700 6,700 0.9
24/12/2024
55.33
 385,100 53.41 56.09 53.33 5,700 20,100 -0.9
23/12/2024
53.58
 52,700 54.00 54.00 52.99 750 1,800 -0.1
20/12/2024
53.41
 110,100 53.24 54.08 53.08 1,600 52,300 -3.2
19/12/2024
53.33
 107,600 53.08 53.58 52.99 5,700 0 0.4
18/12/2024
53.41
 101,100 52.66 53.66 52.58 200 0 0.0
17/12/2024
52.41
 60,200 52.91 53.08 52.24 2,000 500 0.1
16/12/2024
52.91
 108,500 53.41 53.41 52.66 10,300 50,400 -2.5
13/12/2024
52.99
 32,700 53.16 53.24 52.91 2,600 0 0.2
12/12/2024
53.16
 139,300 52.91 53.75 52.83 8,500 70,066 -3.9
11/12/2024
52.91
 174,600 53.33 53.83 52.91 200 54,200 -3.4
10/12/2024
53.50
 93,200 53.83 53.83 53.50 500 0 0.0
09/12/2024
53.83
 83,700 53.83 54.16 53.41 600 1,800 -0.1
06/12/2024
53.83
 178,400 53.58 54.58 53.58 500 6,300 -0.4
05/12/2024
53.58
 200,700 52.83 54.08 52.83 25,300 33,800 -0.5
04/12/2024
52.91
 120,800 53.75 53.75 52.91 0 4,300 -0.3
03/12/2024
53.75
 136,100 53.66 54.16 53.41 11,600 1,700 0.6
02/12/2024
53.58
 154,000 53.41 53.58 53.24 11,400 7,900 0.2
29/11/2024
53.41
 277,300 52.07 53.41 51.91 17,700 21,800 -0.3
28/11/2024
51.91
 42,600 51.99 52.16 51.66 1,300 2,100 -0.0
27/11/2024
51.82
 137,400 52.58 52.58 51.41 9,800 2,600 0.4
26/11/2024
51.82
 131,800 51.82 52.66 51.82 18,300 14,300 0.2
25/11/2024
51.82
 44,400 51.49 52.16 51.32 7,000 2,200 0.3
22/11/2024
51.82
 70,400 52.24 52.24 51.66 300 900 -0.0
21/11/2024
52.16
 36,800 52.49 52.49 51.16 4,100 9,600 -0.3
20/11/2024
51.82
 288,700 50.90 53.50 50.24 1,800 9,100 -0.4
19/11/2024
50.82
 155,100 52.91 53.41 50.15 0 1,596 -0.1
18/11/2024
53.08
 168,300 52.66 53.41 52.41 24,100 0 1.5
15/11/2024
52.66
 311,500 52.33 53.08 52.07 35,600 40,100 -0.3
14/11/2024
51.99
 296,900 54.08 54.75 51.99 0 54,700 -3.5
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

Chính sách bảo mật | Điều khoản sử dụng |