CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
45.42
 160,700 45.09 45.82 44.69 38,700 10,000 2.0
23/07/2024
45.03
 346,700 46.15 46.35 44.69 9,400 0 0.6
22/07/2024
46.22
 458,000 47.74 48.53 46.15 6,400 10,300 -0.3
19/07/2024
47.74
 62,800 47.87 47.87 47.21 0 100 -0.0
18/07/2024
47.87
 183,600 47.81 47.87 47.14 2,000 20,500 -1.3
17/07/2024
47.81
 221,300 48.20 48.20 47.01 20,100 32,300 -0.9
16/07/2024
48.14
 237,200 47.08 48.40 47.08 13,100 100 0.9
15/07/2024
47.08
 89,600 46.75 47.34 46.75 17,900 3,500 1.0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
46.68
 140,500 47.34 47.34 46.48 2,500 17,200 -1.0
11/07/2024
46.95
 133,700 47.66 47.66 46.95 1,500 14,800 -1.0
10/07/2024
47.01
 213,700 48.32 48.38 47.01 5,500 19,100 -1.0
09/07/2024
47.92
 163,100 47.60 47.92 47.60 0 2,500 -0.2
08/07/2024
47.60
 178,400 47.21 47.60 47.14 0 1,500 -0.1
05/07/2024
47.01
 204,000 47.01 47.47 46.82 10,300 5,500 0.3
04/07/2024
46.75
 127,100 47.21 47.34 46.75 12,500 0 0.9
03/07/2024
47.21
 231,200 47.01 47.34 46.49 12,200 0 0.9
02/07/2024
46.82
 237,300 47.47 47.47 46.75 200 10,300 -0.7
01/07/2024
46.88
 270,200 46.55 47.53 46.49 46,000 12,500 2.4
28/06/2024
46.42
 190,500 47.40 47.60 46.42 5,100 12,200 -0.5
27/06/2024
47.08
 99,000 47.01 47.47 47.01 17,600 200 1.3
26/06/2024
47.40
 185,300 47.40 47.66 46.75 27,200 3,000 1.7
25/06/2024
47.14
 128,300 47.08 47.47 47.08 1,800 4,400 -0.2
24/06/2024
47.73
 543,500 48.38 48.97 47.01 5,900 18,300 -0.9
21/06/2024
49.03
 116,000 49.23 49.36 48.71 71,000 4,700 5.0
20/06/2024
49.23
 456,900 48.32 50.14 46.36 63,100 24,300 2.9
19/06/2024
48.32
 144,200 48.45 48.84 47.79 53,400 1,500 3.8
18/06/2024
48.45
 183,700 47.14 48.45 47.14 78,400 3,000 5.5
17/06/2024
47.40
 193,000 47.99 47.99 47.08 700 9,000 -0.6
14/06/2024
47.99
 145,300 49.82 49.95 47.99 13,800 3,000 0.8
13/06/2024
49.95
 168,200 49.75 49.95 48.90 83,800 3,200 6.2
12/06/2024
49.56
 531,800 47.66 49.75 47.66 259,500 53,500 15.4
11/06/2024
47.92
 154,300 48.51 48.64 47.79 57,000 18,472 2.8

Chính sách bảo mật | Điều khoản sử dụng |