CTCP Phú Tài (ptb)

30
-0.65
(-2.12%)
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
(2026-08-12) 		-3 -8.92% 1,950,100 -273,716 0
30
33.65
30
2 tháng
(2026-07-13) 		-5.60 -15.45% 3,375,900 -662,746 0
30
36.25
30
3 tháng
(2026-06-15) 		-6.80 -18.16% 4,659,700 -677,771 0
30
39
30
6 tháng
(2026-03-16) 		-10.07 -24.72% 10,762,800 -405,714 -5.7
30
41.55
30
12 tháng
(2025-09-16) 		-5.43 -15.06% 28,379,800 993,786 66.9
30
45.87
30
24 tháng
(2024-09-23) 		-10.40 -25.34% 70,387,400 -6,686,681 -335.3
30
45.87
30
36 tháng
(2023-09-27) 		-6.89 -18.35% 139,463,300 -3,565,097 -138.2
30
49.95
30
60 tháng
(2021-10-07) 		-18.47 -37.60% 288,258,200 -4,489,843 -235.6
21.44
54.83
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
48.32
 353,200 47.86 48.32 47.21 44,100 25,000 1.4
07/06/2024
47.66
 228,100 47.47 47.99 47.40 82,200 57,100 1.8
06/06/2024
47.60
 321,600 47.27 48.64 47.21 50,400 31,300 1.4
05/06/2024
47.34
 211,700 47.66 48.12 47.34 34,200 5,000 2.1
04/06/2024
47.73
 547,300 47.60 48.64 47.01 164,100 157,300 0.5
03/06/2024
47.01
 238,600 47.92 47.92 47.01 700 51,700 -3.7
31/05/2024
47.21
 261,700 47.73 47.92 47.08 16,500 67,900 -3.7
30/05/2024
47.73
 813,800 46.23 47.99 46.16 100,400 271,400 -12.4
29/05/2024
46.29
 867,700 45.84 47.34 45.44 113,100 177,300 -4.6
28/05/2024
45.90
 370,400 45.12 46.16 45.12 152,700 143,000 0.7
27/05/2024
45.05
 293,900 45.64 46.62 45.05 35,800 66,000 -2.1
24/05/2024
45.64
 369,300 46.29 47.14 44.79 29,900 13,000 1.2
23/05/2024
46.55
 911,000 45.51 47.34 45.31 109,300 287,200 -12.7
22/05/2024
45.31
 277,000 45.71 46.23 45.12 120,500 35,800 5.9
21/05/2024
45.71
 186,100 45.25 45.71 44.92 4,800 29,900 -1.7
20/05/2024
45.25
 537,600 46.49 46.55 45.05 27,600 41,800 -1.0
17/05/2024
46.29
 488,500 46.49 46.82 45.77 64,500 160,200 -6.8
16/05/2024
46.36
 331,200 46.29 46.68 46.03 33,700 32,600 0.1
15/05/2024
45.84
 428,800 45.84 46.95 45.71 63,600 27,600 2.6
14/05/2024
45.84
 238,100 45.44 46.03 45.05 47,900 12,300 2.5
13/05/2024
45.44
 224,400 45.44 46.16 44.73 3,200 8,800 -0.4
10/05/2024
45.38
 278,400 45.90 46.29 45.12 35,500 45,800 -0.7
09/05/2024
45.97
 462,600 46.95 47.53 45.38 50,300 91,900 -3.0
08/05/2024
46.29
 440,200 45.77 46.36 45.05 15,000 13,300 0.1
07/05/2024
45.90
 532,900 45.31 47.01 44.79 130,600 96,300 2.4
06/05/2024
45.05
 403,200 45.05 45.77 44.79 4,800 50,300 -3.1
03/05/2024
44.99
 1,447,700 42.44 45.12 42.44 66,100 15,000 3.4
02/05/2024
42.18
 227,800 41.98 42.44 41.33 500 130,600 -8.3
26/04/2024
41.98
 218,300 41.46 42.77 41.46 1,200 4,800 -0.2
25/04/2024
41.79
 145,300 42.44 42.44 41.72 1,600 34,300 -2.1
24/04/2024
42.44
 350,000 42.83 42.83 41.79 700 32,300 -2.0
23/04/2024
42.05
 301,400 43.29 43.42 41.79 1,100 59,200 -3.7
22/04/2024
43.29
 491,400 40.48 43.29 40.09 323,800 61,600 17.1
19/04/2024
40.48
 319,000 40.48 40.55 39.18 120,500 117,400 0.2
17/04/2024
39.96
 356,600 41.46 41.46 39.96 28,000 131,200 -6.4
16/04/2024
40.81
 486,100 40.74 40.81 40.16 183,100 145,900 2.3
15/04/2024
40.48
 524,200 42.57 42.57 40.48 4,600 52,900 -3.0
12/04/2024
42.57
 323,800 41.72 42.57 41.33 122,900 5,500 7.6

Chính sách bảo mật | Điều khoản sử dụng |