CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
65.08
 1,447,700 61.40 65.27 61.40 66,100 15,000 3.4
02/05/2024
61.02
 227,800 60.73 61.40 59.79 500 130,600 -8.3
26/04/2024
60.73
 218,300 59.98 61.87 59.98 1,200 4,800 -0.2
25/04/2024
60.45
 145,300 61.40 61.40 60.36 1,600 34,300 -2.1
24/04/2024
61.40
 350,000 61.96 61.96 60.45 700 32,300 -2.0
23/04/2024
60.83
 301,400 62.62 62.81 60.45 1,100 59,200 -3.7
22/04/2024
62.62
 491,400 58.56 62.62 58.00 323,800 61,600 17.1
19/04/2024
58.56
 319,000 58.56 58.66 56.67 120,500 117,400 0.2
17/04/2024
57.81
 356,600 59.98 59.98 57.81 28,000 131,200 -6.4
16/04/2024
59.03
 486,100 58.94 59.03 58.09 183,100 145,900 2.3
15/04/2024
58.56
 524,200 61.58 61.58 58.56 4,600 52,900 -3.0
12/04/2024
61.58
 323,800 60.36 61.58 59.79 122,900 5,500 7.6
11/04/2024
60.64
 236,600 59.60 60.73 59.03 56,800 3,700 3.4
10/04/2024
60.64
 351,700 60.55 60.73 59.88 164,900 117,900 3.0
09/04/2024
60.55
 333,500 59.41 60.64 59.41 37,900 6,300 2.0
08/04/2024
59.41
 457,400 58.47 60.07 57.81 48,800 73,300 -1.5
05/04/2024
58.56
 574,200 57.62 59.98 57.62 78,900 177,900 -6.2
04/04/2024
58.47
 355,400 59.03 59.41 58.28 30,900 33,400 -0.2
03/04/2024
59.51
 984,000 60.36 60.45 58.94 208,500 291,200 -5.2
02/04/2024
61.30
 501,700 60.45 61.30 59.51 169,000 55,700 7.2
01/04/2024
60.55
 368,700 62.15 62.15 60.07 14,900 220,400 -13.2
29/03/2024
62.25
 488,100 60.64 62.81 60.64 252,900 16,900 15.4
28/03/2024
60.55
 628,400 62.62 63.19 60.45 241,800 194,700 3.2
27/03/2024
61.87
 462,000 59.98 61.87 59.70 267,300 3,900 17.0
26/03/2024
59.22
 782,300 59.51 60.36 58.56 102,400 230,000 -8.0
25/03/2024
59.32
 597,100 61.11 61.21 59.32 81,500 210,100 -8.2
22/03/2024
61.11
 467,000 61.11 61.68 59.79 194,400 243,700 -3.1
21/03/2024
61.11
 573,400 61.58 62.81 60.45 199,800 90,300 7.1
20/03/2024
61.11
 251,400 61.49 61.68 60.36 39,400 21,200 1.2
19/03/2024
61.87
 425,400 62.62 63.29 61.40 157,700 58,800 6.5
18/03/2024
62.34
 1,049,500 61.40 62.34 58.09 611,400 60,000 35.2
15/03/2024
60.83
 484,000 61.40 61.96 59.88 103,200 7,800 6.1
14/03/2024
60.73
 1,049,500 59.70 62.06 59.51 462,000 27,000 28.2
13/03/2024
59.51
 774,300 59.70 60.17 59.22 77,800 51,700 1.7
12/03/2024
59.41
 1,109,000 57.15 59.60 56.77 91,100 106,900 -1.0
11/03/2024
57.15
 1,205,900 55.45 58.00 55.45 165,500 143,000 1.4
08/03/2024
55.45
 604,200 54.97 56.86 54.50 120,300 2,800 6.9
07/03/2024
55.26
 411,700 55.45 56.86 54.69 21,400 166,800 -8.5
06/03/2024
55.35
 172,700 55.63 56.20 55.16 22,800 1,400 1.3
05/03/2024
56.30
 460,900 56.58 56.67 55.26 176,400 81,100 5.6
04/03/2024
56.48
 576,100 56.67 56.77 56.11 747,486 724,169 1.4
01/03/2024
56.48
 1,392,200 54.69 56.67 54.69 126,700 57,200 4.1
29/02/2024
54.41
 318,800 54.60 54.69 53.65 67,200 50,500 1.0
28/02/2024
53.93
 225,500 54.50 54.88 53.65 66,500 17,100 2.8
27/02/2024
54.41
 364,100 53.75 54.41 53.65 142,800 88,807 3.1
26/02/2024
53.56
 622,000 51.10 53.56 51.01 80,500 7,400 4.1
23/02/2024
51.10
 147,200 51.76 52.04 51.10 3,900 16,900 -0.7
22/02/2024
51.57
 58,900 51.95 52.14 51.57 300 22,800 -1.2
21/02/2024
51.86
 53,600 51.67 51.95 51.48 0 3,400 -0.2
20/02/2024
51.67
 50,600 51.95 51.95 51.38 1,700 27,254 -1.4
19/02/2024
51.95
 135,600 52.42 52.42 51.19 1,600 83,800 -4.5
16/02/2024
52.42
 169,000 52.42 52.61 51.86 4,200 6,400 -0.1
15/02/2024
52.42
 114,400 52.61 52.90 51.67 4,200 3,100 0.1
07/02/2024
52.33
 170,400 51.48 52.42 51.38 2,800 0 0.2
06/02/2024
51.19
 25,900 51.76 51.76 51.19 200 0 0.0
05/02/2024
51.48
 54,500 50.91 51.57 50.91 3,200 400 0.2
02/02/2024
50.91
 48,100 51.48 51.48 50.91 2,100 2,800 -0.0
01/02/2024
51.29
 36,600 50.53 51.29 50.53 6,100 2,500 0.2
31/01/2024
50.91
 286,600 51.19 51.95 50.16 2,100 8,600 -0.3
30/01/2024
51.19
 102,900 51.19 51.19 50.44 11,800 900 0.6
29/01/2024
51.29
 474,900 51.67 51.86 50.63 13,700 7,200 0.4
26/01/2024
51.95
 55,500 52.99 52.99 51.95 800 11,100 -0.6
25/01/2024
52.99
 134,300 52.61 53.46 51.57 77,700 28,200 2.8
24/01/2024
52.71
 204,100 52.61 53.84 52.33 1,600 40,700 -2.2
23/01/2024
52.90
 121,100 53.56 53.56 52.80 400 40,400 -2.2
22/01/2024
53.84
 34,400 54.12 54.12 53.46 26,500 3,000 1.3
19/01/2024
54.03
 208,900 53.46 54.12 53.46 2,700 0 0.2
18/01/2024
53.56
 33,900 53.27 53.84 53.08 22,900 200 1.3
17/01/2024
53.37
 58,400 53.46 54.31 53.27 2,600 1,100 0.1
16/01/2024
54.31
 175,000 53.84 54.31 53.27 25,500 31,200 -0.3
15/01/2024
53.84
 88,700 53.27 54.50 53.27 61,900 1,500 3.5
12/01/2024
53.84
 321,900 53.27 54.69 52.99 2,000 0 0.1
11/01/2024
53.65
 186,900 53.08 53.84 53.08 53,400 2,300 2.9
10/01/2024
53.37
 161,600 53.84 54.03 52.99 5,700 0 0.3
09/01/2024
53.84
 76,400 54.31 54.31 53.37 39,100 0 2.2
08/01/2024
53.65
 287,300 53.18 54.31 52.99 127,500 1,400 7.2
05/01/2024
53.08
 104,200 53.84 54.22 53.08 100 100 -0
04/01/2024
53.65
 255,100 54.31 54.31 53.46 134,400 74,200 3.4
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024
53.75
 87,000 54.41 54.41 53.65 0 13,700 -0.8
02/01/2024
54.03
 118,400 54.30 54.30 53.75 21,200 27,700 -0.4
29/12/2023
54.30
 137,200 54.30 54.67 53.94 200 29,500 -1.7
28/12/2023
54.30
 82,900 54.30 54.30 53.84 6,300 4,100 0.1
27/12/2023
54.30
 178,300 54.86 55.87 54.30 200 1,700 -0.1
26/12/2023
54.58
 276,300 55.69 55.96 54.58 131,900 100,000 1.9
25/12/2023
55.59
 395,900 54.30 56.42 54.03 55,100 1,300 3.3
22/12/2023
53.84
 42,700 54.03 54.03 53.20 22,900 4,000 1.1
21/12/2023
53.57
 82,900 53.11 53.94 52.65 43,000 24,300 1.1
20/12/2023
53.11
 21,900 52.74 53.38 52.74 0 200 -0.0
19/12/2023
53.11
 28,200 53.20 53.38 52.92 8,500 6,500 0.1
18/12/2023
53.11
 92,100 53.48 54.03 53.11 35,900 39,200 -0.2
15/12/2023
53.38
 56,400 53.02 53.38 52.74 200 1,300 -0.1
14/12/2023
53.02
 180,300 53.94 53.94 53.02 6,600 8,900 -0.1
13/12/2023
53.66
 481,800 53.57 54.12 52.92 1,000 100 0.1
12/12/2023
53.57
 840,600 52.92 54.03 52.83 191,000 354,000 -9.4
11/12/2023
53.02
 46,300 53.75 53.75 53.02 400 5,300 -0.3
08/12/2023
53.75
 92,900 54.12 54.49 53.11 700 14,600 -0.8
07/12/2023
54.21
 600,500 54.12 54.49 52.92 115,300 58,000 3.4
06/12/2023
54.30
 113,400 53.94 54.30 53.48 1,000 40,300 -2.3
05/12/2023
53.94
 415,700 53.38 53.94 53.11 3,000 0 0.2
04/12/2023
53.11
 376,400 52.74 53.57 52.65 5,500 62,100 -3.3

Chính sách bảo mật | Điều khoản sử dụng |