CTCP Phú Tài (ptb)

50.80
0.20
(0.40%)
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
46.75
 305,800 47.55 47.63 46.42 9,100 500 0.5
11/10/2023
47.55
 185,500 47.55 48.51 46.99 3,000 800 0.1
10/10/2023
47.55
 1,786,200 47.95 47.95 45.78 10,700 18,700 -0.5
09/10/2023
47.95
 652,900 50.12 50.44 47.95 81,300 167,600 -5.1
06/10/2023
50.12
 585,300 49.64 50.60 48.51 113,700 54,000 3.6
05/10/2023
49.64
 983,500 47.63 49.80 47.79 176,600 45,200 7.9
04/10/2023
47.63
 680,200 46.58 47.71 46.26 106,400 124,000 -1.0
03/10/2023
46.58
 787,800 46.99 48.59 46.50 104,000 8,000 5.7
02/10/2023
46.99
 156,000 46.83 47.15 46.50 0 100 -0.0
29/09/2023
46.83
 259,500 47.39 48.11 46.83 0 105,200 -6.2
28/09/2023
47.39
 164,500 47.39 47.39 46.83 18,200 0 1.1
27/09/2023
47.39
 366,100 47.31 47.55 46.42 1,400 2,000 -0.0
26/09/2023
47.31
 777,400 46.34 47.63 45.94 500 13,700 -0.8
25/09/2023
46.34
 639,300 48.35 48.35 46.26 114,600 19,600 5.6
22/09/2023
48.35
 953,200 46.75 48.35 45.62 58,300 400 3.4
21/09/2023
46.75
 777,100 46.83 47.07 46.02 10,500 0 0.6
20/09/2023
46.83
 565,200 46.75 47.23 46.58 24,300 1,000 1.4
19/09/2023
46.75
 616,300 45.70 46.75 45.38 13,200 100 0.8
18/09/2023
45.70
 314,800 45.62 45.78 45.22 0 0 0
15/09/2023
45.62
 307,200 45.62 46.42 45.30 0 2,700 -0.2
14/09/2023
45.62
 782,800 45.38 46.02 44.50 6,800 1,700 0.3
13/09/2023
45.38
 480,700 46.02 46.10 45.30 2,100 6,900 -0.3
12/09/2023
46.02
 280,900 45.62 46.02 45.14 51,400 2,400 2.8
11/09/2023
45.62
 583,200 46.83 47.63 45.62 43,000 24,700 1.1
08/09/2023
46.83
 307,900 46.66 47.23 46.26 43,000 12,000 1.8
07/09/2023
46.66
 357,400 46.42 47.07 46.10 58,600 2,100 3.3
06/09/2023
46.42
 371,300 46.18 46.75 45.86 53,100 3,600 2.9
05/09/2023
46.18
 471,300 46.42 46.91 45.94 39,000 7,800 1.8

Chính sách bảo mật | Điều khoản sử dụng |