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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |