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)
08/03/2024
48.38
 604,200 47.97 49.62 47.56 120,300 2,800 6.9
07/03/2024
48.22
 411,700 48.38 49.62 47.72 21,400 166,800 -8.5
06/03/2024
48.30
 172,700 48.55 49.04 48.14 22,800 1,400 1.3
05/03/2024
49.13
 460,900 49.37 49.45 48.22 176,400 81,100 5.6
04/03/2024
49.29
 576,100 49.45 49.54 48.96 747,486 724,169 1.4
01/03/2024
49.29
 1,392,200 47.72 49.45 47.72 126,700 57,200 4.1
29/02/2024
47.48
 318,800 47.64 47.72 46.82 67,200 50,500 1.0
28/02/2024
47.06
 225,500 47.56 47.89 46.82 66,500 17,100 2.8
27/02/2024
47.48
 364,100 46.90 47.48 46.82 142,800 88,807 3.1
26/02/2024
46.73
 622,000 44.59 46.73 44.51 80,500 7,400 4.1
23/02/2024
44.59
 147,200 45.17 45.42 44.59 3,900 16,900 -0.7
22/02/2024
45.00
 58,900 45.33 45.50 45.00 300 22,800 -1.2
21/02/2024
45.25
 53,600 45.09 45.33 44.92 0 3,400 -0.2
20/02/2024
45.09
 50,600 45.33 45.33 44.84 1,700 27,254 -1.4
19/02/2024
45.33
 135,600 45.75 45.75 44.67 1,600 83,800 -4.5
16/02/2024
45.75
 169,000 45.75 45.91 45.25 4,200 6,400 -0.1
15/02/2024
45.75
 114,400 45.91 46.16 45.09 4,200 3,100 0.1
07/02/2024
45.66
 170,400 44.92 45.75 44.84 2,800 0 0.2
06/02/2024
44.67
 25,900 45.17 45.17 44.67 200 0 0.0
05/02/2024
44.92
 54,500 44.43 45.00 44.43 3,200 400 0.2
02/02/2024
44.43
 48,100 44.92 44.92 44.43 2,100 2,800 -0.0
01/02/2024
44.76
 36,600 44.10 44.76 44.10 6,100 2,500 0.2
31/01/2024
44.43
 286,600 44.67 45.33 43.77 2,100 8,600 -0.3
30/01/2024
44.67
 102,900 44.67 44.67 44.01 11,800 900 0.6
29/01/2024
44.76
 474,900 45.09 45.25 44.18 13,700 7,200 0.4
26/01/2024
45.33
 55,500 46.24 46.24 45.33 800 11,100 -0.6
25/01/2024
46.24
 134,300 45.91 46.65 45.00 77,700 28,200 2.8
24/01/2024
45.99
 204,100 45.91 46.98 45.66 1,600 40,700 -2.2
23/01/2024
46.16
 121,100 46.73 46.73 46.08 400 40,400 -2.2
22/01/2024
46.98
 34,400 47.23 47.23 46.65 26,500 3,000 1.3
19/01/2024
47.15
 208,900 46.65 47.23 46.65 2,700 0 0.2
18/01/2024
46.73
 33,900 46.49 46.98 46.32 22,900 200 1.3
17/01/2024
46.57
 58,400 46.65 47.39 46.49 2,600 1,100 0.1
16/01/2024
47.39
 175,000 46.98 47.39 46.49 25,500 31,200 -0.3
15/01/2024
46.98
 88,700 46.49 47.56 46.49 61,900 1,500 3.5
12/01/2024
46.98
 321,900 46.49 47.72 46.24 2,000 0 0.1
11/01/2024
46.82
 186,900 46.32 46.98 46.32 53,400 2,300 2.9
10/01/2024
46.57
 161,600 46.98 47.15 46.24 5,700 0 0.3
09/01/2024
46.98
 76,400 47.39 47.39 46.57 39,100 0 2.2
08/01/2024
46.82
 287,300 46.41 47.39 46.24 127,500 1,400 7.2
05/01/2024
46.32
 104,200 46.98 47.31 46.32 100 100 -0
04/01/2024
46.82
 255,100 47.39 47.39 46.65 134,400 74,200 3.4
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024
46.90
 87,000 47.48 47.48 46.82 0 13,700 -0.8
02/01/2024
47.15
 118,400 47.39 47.39 46.91 21,200 27,700 -0.4
29/12/2023
47.39
 137,200 47.39 47.71 47.07 200 29,500 -1.7
28/12/2023
47.39
 82,900 47.39 47.39 46.99 6,300 4,100 0.1
27/12/2023
47.39
 178,300 47.87 48.75 47.39 200 1,700 -0.1
26/12/2023
47.63
 276,300 48.59 48.83 47.63 131,900 100,000 1.9
25/12/2023
48.51
 395,900 47.39 49.23 47.15 55,100 1,300 3.3
22/12/2023
46.99
 42,700 47.15 47.15 46.42 22,900 4,000 1.1
21/12/2023
46.75
 82,900 46.34 47.07 45.94 43,000 24,300 1.1
20/12/2023
46.34
 21,900 46.02 46.58 46.02 0 200 -0.0
19/12/2023
46.34
 28,200 46.42 46.58 46.18 8,500 6,500 0.1
18/12/2023
46.34
 92,100 46.66 47.15 46.34 35,900 39,200 -0.2
15/12/2023
46.58
 56,400 46.26 46.58 46.02 200 1,300 -0.1
14/12/2023
46.26
 180,300 47.07 47.07 46.26 6,600 8,900 -0.1
13/12/2023
46.83
 481,800 46.75 47.23 46.18 1,000 100 0.1
12/12/2023
46.75
 840,600 46.18 47.15 46.10 191,000 354,000 -9.4
11/12/2023
46.26
 46,300 46.91 46.91 46.26 400 5,300 -0.3
08/12/2023
46.91
 92,900 47.23 47.55 46.34 700 14,600 -0.8
07/12/2023
47.31
 600,500 47.23 47.55 46.18 115,300 58,000 3.4
06/12/2023
47.39
 113,400 47.07 47.39 46.66 1,000 40,300 -2.3
05/12/2023
47.07
 415,700 46.58 47.07 46.34 3,000 0 0.2
04/12/2023
46.34
 376,400 46.02 46.75 45.94 5,500 62,100 -3.3
01/12/2023
46.18
 19,000 46.26 46.58 46.10 4,300 0 0.2
30/11/2023
46.26
 55,400 46.75 47.39 46.26 28,500 16,900 0.7
29/11/2023
46.66
 30,600 46.58 46.66 46.34 1,700 20,900 -1.1
28/11/2023
46.99
 96,000 46.34 47.15 45.94 56,500 42,600 0.8
27/11/2023
46.58
 98,500 46.83 46.83 45.94 74,700 15,300 3.5
24/11/2023
46.02
 84,700 46.26 46.50 45.78 5,900 3,100 0.2
23/11/2023
46.18
 204,700 47.15 47.23 45.86 49,300 24,600 1.4
22/11/2023
46.99
 27,700 46.34 47.39 46.34 1,800 0 0.1
21/11/2023
46.99
 77,000 47.31 47.39 46.75 57,000 11,900 2.7
20/11/2023
46.99
 205,900 45.46 47.47 45.46 185,500 18,100 9.8
17/11/2023
46.34
 106,000 46.02 46.58 46.02 80,800 0 4.7
16/11/2023
46.58
 33,300 45.94 46.83 45.94 0 0 0
15/11/2023
46.58
 188,500 46.99 47.15 46.42 100,500 300 5.8
14/11/2023
46.58
 143,600 45.78 46.58 45.54 110,900 1,400 6.3
13/11/2023
45.54
 91,400 45.94 46.58 45.46 59,900 1,000 3.4
10/11/2023
45.94
 184,200 45.70 46.02 45.46 100,000 0 5.7
09/11/2023
45.70
 95,200 44.90 45.86 44.90 51,400 1,400 2.8
08/11/2023
45.06
 104,700 44.58 45.14 44.17 0 2,700 -0.1
07/11/2023
44.58
 112,000 44.58 44.66 44.01 100 5,500 -0.3
06/11/2023
44.58
 72,200 44.58 45.14 44.34 13,200 0 0.7
03/11/2023
44.17
 119,100 44.98 45.62 44.17 62,900 2,600 3.4
02/11/2023
44.98
 52,400 43.37 44.98 43.53 15,500 3,900 0.6
01/11/2023
43.37
 250,300 42.01 43.37 41.85 26,600 30,900 -0.2
31/10/2023
42.01
 212,000 43.93 44.01 42.01 2,000 7,000 -0.3
30/10/2023
43.93
 84,700 44.58 44.58 43.61 4,800 0 0.3
27/10/2023
44.58
 248,900 44.98 45.22 44.50 0 600 -0.0
26/10/2023
44.98
 1,332,700 45.94 46.18 44.17 5,900 59,400 -3.0
25/10/2023
45.94
 56,100 46.10 46.10 45.70 1,100 0 0.1
24/10/2023
46.10
 37,900 46.02 46.34 45.94 600 5,000 -0.3
23/10/2023
46.02
 393,000 46.18 46.58 45.54 1,100 2,000 -0.1
20/10/2023
46.18
 440,500 46.02 46.50 45.06 154,900 0 8.9
19/10/2023
46.02
 177,200 46.42 46.42 45.94 900 13,000 -0.7
18/10/2023
46.42
 887,100 46.10 47.39 45.94 23,300 25,200 -0.1
17/10/2023
46.10
 270,500 46.02 46.58 45.94 2,300 0 0.1
16/10/2023
46.02
 237,900 46.75 46.75 45.94 100 20,500 -1.2
13/10/2023
46.75
 251,800 46.75 46.75 45.86 2,500 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |