CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
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
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |