CTCP Phú Tài (ptb)

51
0.40
(0.79%)
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)
24/06/2024
60.25
 543,500 61.08 61.82 59.35 5,900 18,300 -0.9
21/06/2024
61.90
 116,000 62.15 62.31 61.49 71,000 4,700 5.0
20/06/2024
62.15
 456,900 60.99 63.30 58.52 63,100 24,300 2.9
19/06/2024
60.99
 144,200 61.16 61.65 60.33 53,400 1,500 3.8
18/06/2024
61.16
 183,700 59.51 61.16 59.51 78,400 3,000 5.5
17/06/2024
59.84
 193,000 60.58 60.58 59.43 700 9,000 -0.6
14/06/2024
60.58
 145,300 62.89 63.05 60.58 13,800 3,000 0.8
13/06/2024
63.05
 168,200 62.81 63.05 61.74 83,800 3,200 6.2
12/06/2024
62.56
 531,800 60.17 62.81 60.17 259,500 53,500 15.4
11/06/2024
60.50
 154,300 61.24 61.41 60.33 57,000 18,472 2.8
10/06/2024
60.99
 353,200 60.42 60.99 59.59 44,100 25,000 1.4
07/06/2024
60.17
 228,100 59.92 60.58 59.84 82,200 57,100 1.8
06/06/2024
60.09
 321,600 59.68 61.41 59.59 50,400 31,300 1.4
05/06/2024
59.76
 211,700 60.17 60.75 59.76 34,200 5,000 2.1
04/06/2024
60.25
 547,300 60.09 61.41 59.35 164,100 157,300 0.5
03/06/2024
59.35
 238,600 60.50 60.50 59.35 700 51,700 -3.7
31/05/2024
59.59
 261,700 60.25 60.50 59.43 16,500 67,900 -3.7
30/05/2024
60.25
 813,800 58.36 60.58 58.27 100,400 271,400 -12.4
29/05/2024
58.44
 867,700 57.86 59.76 57.37 113,100 177,300 -4.6
28/05/2024
57.94
 370,400 56.96 58.27 56.96 152,700 143,000 0.7
27/05/2024
56.87
 293,900 57.61 58.85 56.87 35,800 66,000 -2.1
24/05/2024
57.61
 369,300 58.44 59.51 56.54 29,900 13,000 1.2
23/05/2024
58.77
 911,000 57.45 59.76 57.20 109,300 287,200 -12.7
22/05/2024
57.20
 277,000 57.70 58.36 56.96 120,500 35,800 5.9
21/05/2024
57.70
 186,100 57.12 57.70 56.71 4,800 29,900 -1.7
20/05/2024
57.12
 537,600 58.69 58.77 56.87 27,600 41,800 -1.0
17/05/2024
58.44
 488,500 58.69 59.10 57.78 64,500 160,200 -6.8
16/05/2024
58.52
 331,200 58.44 58.93 58.11 33,700 32,600 0.1
15/05/2024
57.86
 428,800 57.86 59.26 57.70 63,600 27,600 2.6
14/05/2024
57.86
 238,100 57.37 58.11 56.87 47,900 12,300 2.5
13/05/2024
57.37
 224,400 57.37 58.27 56.46 3,200 8,800 -0.4
10/05/2024
57.29
 278,400 57.94 58.44 56.96 35,500 45,800 -0.7
09/05/2024
58.03
 462,600 59.26 60.01 57.29 50,300 91,900 -3.0
08/05/2024
58.44
 440,200 57.78 58.52 56.87 15,000 13,300 0.1
07/05/2024
57.94
 532,900 57.20 59.35 56.54 130,600 96,300 2.4
06/05/2024
56.87
 403,200 56.87 57.78 56.54 4,800 50,300 -3.1
03/05/2024
56.79
 1,447,700 53.58 56.96 53.58 66,100 15,000 3.4
02/05/2024
53.25
 227,800 53.00 53.58 52.17 500 130,600 -8.3
26/04/2024
53.00
 218,300 52.34 53.99 52.34 1,200 4,800 -0.2
25/04/2024
52.75
 145,300 53.58 53.58 52.67 1,600 34,300 -2.1
24/04/2024
53.58
 350,000 54.07 54.07 52.75 700 32,300 -2.0
23/04/2024
53.08
 301,400 54.65 54.81 52.75 1,100 59,200 -3.7
22/04/2024
54.65
 491,400 51.10 54.65 50.61 323,800 61,600 17.1
19/04/2024
51.10
 319,000 51.10 51.19 49.45 120,500 117,400 0.2
17/04/2024
50.44
 356,600 52.34 52.34 50.44 28,000 131,200 -6.4
16/04/2024
51.52
 486,100 51.43 51.52 50.69 183,100 145,900 2.3
15/04/2024
51.10
 524,200 53.74 53.74 51.10 4,600 52,900 -3.0
12/04/2024
53.74
 323,800 52.67 53.74 52.17 122,900 5,500 7.6
11/04/2024
52.92
 236,600 52.01 53.00 51.52 56,800 3,700 3.4
10/04/2024
52.92
 351,700 52.83 53.00 52.26 164,900 117,900 3.0
09/04/2024
52.83
 333,500 51.85 52.92 51.85 37,900 6,300 2.0
08/04/2024
51.85
 457,400 51.02 52.42 50.44 48,800 73,300 -1.5
05/04/2024
51.10
 574,200 50.28 52.34 50.28 78,900 177,900 -6.2
04/04/2024
51.02
 355,400 51.52 51.85 50.86 30,900 33,400 -0.2
03/04/2024
51.93
 984,000 52.67 52.75 51.43 208,500 291,200 -5.2
02/04/2024
53.49
 501,700 52.75 53.49 51.93 169,000 55,700 7.2
01/04/2024
52.83
 368,700 54.24 54.24 52.42 14,900 220,400 -13.2
29/03/2024
54.32
 488,100 52.92 54.81 52.92 252,900 16,900 15.4
28/03/2024
52.83
 628,400 54.65 55.14 52.75 241,800 194,700 3.2
27/03/2024
53.99
 462,000 52.34 53.99 52.09 267,300 3,900 17.0
26/03/2024
51.68
 782,300 51.93 52.67 51.10 102,400 230,000 -8.0
25/03/2024
51.76
 597,100 53.33 53.41 51.76 81,500 210,100 -8.2
22/03/2024
53.33
 467,000 53.33 53.82 52.17 194,400 243,700 -3.1
21/03/2024
53.33
 573,400 53.74 54.81 52.75 199,800 90,300 7.1
20/03/2024
53.33
 251,400 53.66 53.82 52.67 39,400 21,200 1.2
19/03/2024
53.99
 425,400 54.65 55.22 53.58 157,700 58,800 6.5
18/03/2024
54.40
 1,049,500 53.58 54.40 50.69 611,400 60,000 35.2
15/03/2024
53.08
 484,000 53.58 54.07 52.26 103,200 7,800 6.1
14/03/2024
53.00
 1,049,500 52.09 54.15 51.93 462,000 27,000 28.2
13/03/2024
51.93
 774,300 52.09 52.50 51.68 77,800 51,700 1.7
12/03/2024
51.85
 1,109,000 49.87 52.01 49.54 91,100 106,900 -1.0
11/03/2024
49.87
 1,205,900 48.38 50.61 48.38 165,500 143,000 1.4
08/03/2024
48.38
 604,200 47.97 49.62 47.56 120,300 2,800 6.9
07/03/2024
48.22
 411,700 48.38 49.62 47.72 21,400 166,800 -8.5
06/03/2024
48.30
 172,700 48.55 49.04 48.14 22,800 1,400 1.3
05/03/2024
49.13
 460,900 49.37 49.45 48.22 176,400 81,100 5.6
04/03/2024
49.29
 576,100 49.45 49.54 48.96 747,486 724,169 1.4
01/03/2024
49.29
 1,392,200 47.72 49.45 47.72 126,700 57,200 4.1
29/02/2024
47.48
 318,800 47.64 47.72 46.82 67,200 50,500 1.0
28/02/2024
47.06
 225,500 47.56 47.89 46.82 66,500 17,100 2.8
27/02/2024
47.48
 364,100 46.90 47.48 46.82 142,800 88,807 3.1
26/02/2024
46.73
 622,000 44.59 46.73 44.51 80,500 7,400 4.1
23/02/2024
44.59
 147,200 45.17 45.42 44.59 3,900 16,900 -0.7
22/02/2024
45.00
 58,900 45.33 45.50 45.00 300 22,800 -1.2
21/02/2024
45.25
 53,600 45.09 45.33 44.92 0 3,400 -0.2
20/02/2024
45.09
 50,600 45.33 45.33 44.84 1,700 27,254 -1.4
19/02/2024
45.33
 135,600 45.75 45.75 44.67 1,600 83,800 -4.5
16/02/2024
45.75
 169,000 45.75 45.91 45.25 4,200 6,400 -0.1
15/02/2024
45.75
 114,400 45.91 46.16 45.09 4,200 3,100 0.1
07/02/2024
45.66
 170,400 44.92 45.75 44.84 2,800 0 0.2
06/02/2024
44.67
 25,900 45.17 45.17 44.67 200 0 0.0
05/02/2024
44.92
 54,500 44.43 45.00 44.43 3,200 400 0.2
02/02/2024
44.43
 48,100 44.92 44.92 44.43 2,100 2,800 -0.0
01/02/2024
44.76
 36,600 44.10 44.76 44.10 6,100 2,500 0.2
31/01/2024
44.43
 286,600 44.67 45.33 43.77 2,100 8,600 -0.3
30/01/2024
44.67
 102,900 44.67 44.67 44.01 11,800 900 0.6
29/01/2024
44.76
 474,900 45.09 45.25 44.18 13,700 7,200 0.4
26/01/2024
45.33
 55,500 46.24 46.24 45.33 800 11,100 -0.6
25/01/2024
46.24
 134,300 45.91 46.65 45.00 77,700 28,200 2.8
24/01/2024
45.99
 204,100 45.91 46.98 45.66 1,600 40,700 -2.2

Chính sách bảo mật | Điều khoản sử dụng |