CTCP Phú Tài (ptb)

32.30
0.45
(1.41%)
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
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
41.98
 32,700 42.11 42.18 41.91 2,600 0 0.2
12/12/2024
42.11
 139,300 41.91 42.58 41.85 8,500 70,066 -3.9
11/12/2024
41.91
 174,600 42.24 42.64 41.91 200 54,200 -3.4
10/12/2024
42.38
 93,200 42.64 42.64 42.38 500 0 0.0
09/12/2024
42.64
 83,700 42.64 42.91 42.31 600 1,800 -0.1
06/12/2024
42.64
 178,400 42.44 43.24 42.44 500 6,300 -0.4
05/12/2024
42.44
 200,700 41.85 42.84 41.85 25,300 33,800 -0.5
04/12/2024
41.91
 120,800 42.58 42.58 41.91 0 4,300 -0.3
03/12/2024
42.58
 136,100 42.51 42.91 42.31 11,600 1,700 0.6
02/12/2024
42.44
 154,000 42.31 42.44 42.18 11,400 7,900 0.2
29/11/2024
42.31
 277,300 41.25 42.31 41.12 17,700 21,800 -0.3
28/11/2024
41.12
 42,600 41.18 41.32 40.92 1,300 2,100 -0.0
27/11/2024
41.05
 137,400 41.65 41.65 40.72 9,800 2,600 0.4
26/11/2024
41.05
 131,800 41.05 41.71 41.05 18,300 14,300 0.2
25/11/2024
41.05
 44,400 40.79 41.32 40.66 7,000 2,200 0.3
22/11/2024
41.05
 70,400 41.38 41.38 40.92 300 900 -0.0
21/11/2024
41.32
 36,800 41.58 41.58 40.52 4,100 9,600 -0.3
20/11/2024
41.05
 288,700 40.32 42.38 39.79 1,800 9,100 -0.4
19/11/2024
40.26
 155,100 41.91 42.31 39.73 0 1,596 -0.1
18/11/2024
42.05
 168,300 41.71 42.31 41.52 24,100 0 1.5
15/11/2024
41.71
 311,500 41.45 42.05 41.25 35,600 40,100 -0.3
14/11/2024
41.18
 296,900 42.84 43.37 41.18 0 54,700 -3.5
13/11/2024
43.04
 235,300 42.31 43.63 42.24 5,100 44,500 -2.6
12/11/2024
42.58
 168,200 43.44 43.44 42.44 13,200 40,900 -1.8
11/11/2024
43.44
 274,100 43.11 43.50 42.91 100 16,000 -1.0
08/11/2024
42.84
 543,400 41.25 42.97 41.05 6,800 11,000 -0.3
07/11/2024
41.38
 187,000 41.85 42.24 41.32 2,000 24,200 -1.4
06/11/2024
41.65
 162,200 40.52 41.71 40.52 0 0 0
05/11/2024
40.52
 71,400 40.19 40.85 40.19 5,200 27,000 -1.3
04/11/2024
40.52
 101,300 40.99 40.99 40.39 8,700 43,700 -2.1
01/11/2024
41.18
 124,900 41.71 41.71 40.39 20,200 22,900 -0.2
31/10/2024
41.71
 239,500 41.52 41.91 40.72 143,600 21,000 7.7
30/10/2024
41.05
 133,700 40.99 41.05 40.39 59,500 22,700 2.3
29/10/2024
40.92
 281,800 39.66 40.92 39.66 101,300 200 6.1
28/10/2024
39.40
 82,900 39.07 39.53 38.74 200 50,900 -3.0
25/10/2024
39.07
 58,300 38.93 39.40 38.93 1,400 42,100 -2.4
24/10/2024
38.93
 160,400 39.66 39.66 38.93 8,300 62,500 -3.2
23/10/2024
39.66
 81,000 39.46 39.66 39.00 21,300 40,300 -1.1
22/10/2024
39.73
 101,300 39.79 39.99 39.66 27,900 32,400 -0.3
21/10/2024
39.99
 88,100 40.46 40.72 39.99 9,900 1,300 0.5
18/10/2024
40.59
 69,900 40.85 40.92 40.52 2,200 32,900 -1.9
17/10/2024
40.79
 67,200 40.72 40.79 40.46 4,300 500 0.2
16/10/2024
40.72
 65,400 40.46 40.79 40.32 4,500 3,400 0.1
15/10/2024
40.39
 122,100 40.92 40.92 40.39 700 1,000 -0.0
14/10/2024
40.92
 122,800 40.92 40.92 40.46 5,900 2,700 0.2
11/10/2024
40.92
 127,400 40.92 41.05 40.52 0 1,700 -0.1
10/10/2024
40.92
 57,700 41.18 41.18 40.79 200 21,500 -1.3
09/10/2024
40.79
 320,800 40.26 40.79 40.13 200 206,300 -12.6
08/10/2024
40.26
 108,600 40.26 41.65 40.13 6,400 47,800 -2.5
07/10/2024
40.26
 164,900 40.32 41.71 39.40 2,100 22,300 -1.2
04/10/2024
39.13
 215,700 39.86 39.99 39.13 20,800 29,600 -0.5
03/10/2024
39.99
 145,900 40.06 40.26 39.86 24,600 44,600 -1.2
02/10/2024
40.26
 107,500 39.93 40.72 39.93 2,700 66,300 -3.9
01/10/2024
39.93
 273,700 40.13 40.99 39.73 7,900 72,300 -3.9
30/09/2024
40.19
 93,000 41.05 41.05 40.19 500 0 0.0
27/09/2024
40.79
 43,500 40.99 40.99 40.39 7,500 0 0.5
26/09/2024
40.92
 72,600 41.32 41.32 40.92 0 18,300 -1.1
25/09/2024
41.05
 105,900 41.58 41.58 40.99 0 6,300 -0.4
24/09/2024
41.05
 96,900 41.65 41.65 40.99 2,500 600 0.1
23/09/2024
41.05
 23,400 41.38 41.38 41.05 0 1,400 -0.1
20/09/2024
41.05
 78,700 41.25 41.71 40.99 0 2,900 -0.2
19/09/2024
41.05
 20,900 41.71 41.71 41.05 200 3,500 -0.2
18/09/2024
41.32
 38,300 41.91 42.05 41.12 1,600 100 0.1
17/09/2024
41.45
 25,300 40.59 43.11 40.59 700 400 0.0
16/09/2024
40.92
 55,700 41.18 41.71 40.92 20,900 12,000 0.5
13/09/2024
41.18
 39,500 41.18 41.71 41.18 500 500 0.0
12/09/2024
41.18
 37,500 41.98 41.98 41.18 600 0 0.0
11/09/2024
40.99
 44,500 41.58 41.58 40.72 16,800 3,200 0.8
10/09/2024
40.85
 78,400 41.71 41.98 40.85 6,800 29,000 -1.4
09/09/2024
41.91
 20,900 42.05 42.64 41.71 0 0 0
06/09/2024
42.38
 67,700 42.38 42.38 41.91 37,300 16,800 1.3
05/09/2024
42.38
 94,700 42.71 42.91 42.31 65,200 6,000 3.8
04/09/2024
42.77
 39,400 43.24 43.24 42.71 100 3,200 -0.2
30/08/2024
43.24
 40,800 43.70 43.70 43.11 6,400 1,900 0.3
29/08/2024
43.63
 50,800 43.50 43.97 42.71 5,800 4,000 0.1
28/08/2024
43.37
 45,900 43.70 43.77 43.37 1,700 4,200 -0.2
27/08/2024
43.90
 47,900 43.57 43.90 43.57 100 0 0.0
26/08/2024
43.90
 117,300 43.90 43.90 43.57 12,300 10,600 0.1
23/08/2024
43.90
 94,600 43.97 43.97 43.37 3,300 4,100 -0.1
22/08/2024
43.97
 144,400 43.83 44.30 43.70 10,100 29,800 -1.3
21/08/2024
43.97
 73,100 43.37 44.03 43.04 20,300 1,000 1.3
20/08/2024
43.57
 89,600 44.23 44.23 43.37 13,400 22,000 -0.6
19/08/2024
43.57
 138,300 43.63 44.36 43.04 26,100 33,600 -0.5
16/08/2024
43.37
 120,200 42.71 44.03 42.71 47,500 400 3.1
15/08/2024
42.51
 133,900 42.38 43.37 42.38 78,500 44,800 2.2
14/08/2024
42.97
 144,300 42.71 42.97 42.05 54,000 41,700 0.8
13/08/2024
42.71
 157,600 42.18 42.84 41.45 2,500 47,500 -2.9
12/08/2024
42.77
 106,600 41.45 42.84 41.45 15,500 500 1.0
09/08/2024
42.18
 161,000 41.71 42.38 41.32 700 131,900 -8.3
08/08/2024
41.91
 28,600 40.52 42.91 40.52 700 0 0.0
07/08/2024
42.05
 59,700 41.52 42.05 40.52 700 18,100 -1.1
06/08/2024
41.12
 101,500 41.38 41.38 40.46 5,600 700 0.3
05/08/2024
39.60
 113,900 42.05 42.05 39.60 3,000 700 0.1
02/08/2024
42.38
 128,100 42.38 42.38 41.38 600 700 -0.0
01/08/2024
42.38
 267,300 45.03 45.03 42.38 9,900 5,600 0.3
31/07/2024
45.22
 146,700 45.69 45.69 44.69 0 3,000 -0.2
30/07/2024
45.69
 55,600 46.02 46.02 45.22 600 200 0.0
29/07/2024
46.02
 43,900 45.22 46.02 45.16 600 200 0.0
26/07/2024
45.16
 131,700 44.83 45.75 44.83 3,300 600 0.2
25/07/2024
45.16
 143,400 44.76 45.16 44.63 7,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |