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)
01/08/2024
53.50
 267,300 56.84 56.84 53.50 9,900 5,600 0.3
31/07/2024
57.09
 146,700 57.67 57.67 56.42 0 3,000 -0.2
30/07/2024
57.67
 55,600 58.09 58.09 57.09 600 200 0.0
29/07/2024
58.09
 43,900 57.09 58.09 57.01 600 200 0.0
26/07/2024
57.01
 131,700 56.59 57.76 56.59 3,300 600 0.2
25/07/2024
57.01
 143,400 56.50 57.01 56.34 7,000 0 0.5
24/07/2024
57.34
 160,700 56.92 57.84 56.42 38,700 10,000 2.0
23/07/2024
56.84
 346,700 58.26 58.51 56.42 9,400 0 0.6
22/07/2024
58.34
 458,000 60.27 61.27 58.26 6,400 10,300 -0.3
19/07/2024
60.27
 62,800 60.43 60.43 59.60 0 100 -0.0
18/07/2024
60.43
 183,600 60.35 60.43 59.51 2,000 20,500 -1.3
17/07/2024
60.35
 221,300 60.85 60.85 59.35 20,100 32,300 -0.9
16/07/2024
60.77
 237,200 59.43 61.10 59.43 13,100 100 0.9
15/07/2024
59.43
 89,600 59.01 59.76 59.01 17,900 3,500 1.0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
58.93
 140,500 59.76 59.76 58.68 2,500 17,200 -1.0
11/07/2024
59.26
 133,700 60.17 60.17 59.26 1,500 14,800 -1.0
10/07/2024
59.35
 213,700 60.99 61.08 59.35 5,500 19,100 -1.0
09/07/2024
60.50
 163,100 60.09 60.50 60.09 0 2,500 -0.2
08/07/2024
60.09
 178,400 59.59 60.09 59.51 0 1,500 -0.1
05/07/2024
59.35
 204,000 59.35 59.92 59.10 10,300 5,500 0.3
04/07/2024
59.02
 127,100 59.59 59.76 59.02 12,500 0 0.9
03/07/2024
59.59
 231,200 59.35 59.76 58.69 12,200 0 0.9
02/07/2024
59.10
 237,300 59.92 59.92 59.02 200 10,300 -0.7
01/07/2024
59.18
 270,200 58.77 60.01 58.69 46,000 12,500 2.4
28/06/2024
58.60
 190,500 59.84 60.09 58.60 5,100 12,200 -0.5
27/06/2024
59.43
 99,000 59.35 59.92 59.35 17,600 200 1.3
26/06/2024
59.84
 185,300 59.84 60.17 59.02 27,200 3,000 1.7
25/06/2024
59.51
 128,300 59.43 59.92 59.43 1,800 4,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |