CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
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
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
41.92
 236,600 41.20 41.98 40.81 56,800 3,700 3.4
10/04/2024
41.92
 351,700 41.85 41.98 41.40 164,900 117,900 3.0
09/04/2024
41.85
 333,500 41.07 41.92 41.07 37,900 6,300 2.0
08/04/2024
41.07
 457,400 40.42 41.53 39.96 48,800 73,300 -1.5
05/04/2024
40.48
 574,200 39.83 41.46 39.83 78,900 177,900 -6.2
04/04/2024
40.42
 355,400 40.81 41.07 40.29 30,900 33,400 -0.2
03/04/2024
41.13
 984,000 41.72 41.79 40.74 208,500 291,200 -5.2
02/04/2024
42.38
 501,700 41.79 42.38 41.13 169,000 55,700 7.2
01/04/2024
41.85
 368,700 42.96 42.96 41.53 14,900 220,400 -13.2
29/03/2024
43.03
 488,100 41.92 43.42 41.92 252,900 16,900 15.4
28/03/2024
41.85
 628,400 43.29 43.68 41.79 241,800 194,700 3.2
27/03/2024
42.77
 462,000 41.46 42.77 41.27 267,300 3,900 17.0
26/03/2024
40.94
 782,300 41.13 41.72 40.48 102,400 230,000 -8.0
25/03/2024
41.00
 597,100 42.24 42.31 41.00 81,500 210,100 -8.2
22/03/2024
42.24
 467,000 42.24 42.64 41.33 194,400 243,700 -3.1
21/03/2024
42.24
 573,400 42.57 43.42 41.79 199,800 90,300 7.1
20/03/2024
42.24
 251,400 42.51 42.64 41.72 39,400 21,200 1.2
19/03/2024
42.77
 425,400 43.29 43.75 42.44 157,700 58,800 6.5
18/03/2024
43.09
 1,049,500 42.44 43.09 40.16 611,400 60,000 35.2
15/03/2024
42.05
 484,000 42.44 42.83 41.40 103,200 7,800 6.1
14/03/2024
41.98
 1,049,500 41.27 42.90 41.13 462,000 27,000 28.2
13/03/2024
41.13
 774,300 41.27 41.59 40.94 77,800 51,700 1.7
12/03/2024
41.07
 1,109,000 39.50 41.20 39.24 91,100 106,900 -1.0
11/03/2024
39.50
 1,205,900 38.33 40.09 38.33 165,500 143,000 1.4
08/03/2024
38.33
 604,200 38.00 39.31 37.67 120,300 2,800 6.9
07/03/2024
38.20
 411,700 38.33 39.31 37.80 21,400 166,800 -8.5
06/03/2024
38.26
 172,700 38.46 38.85 38.13 22,800 1,400 1.3
05/03/2024
38.91
 460,900 39.11 39.18 38.20 176,400 81,100 5.6
04/03/2024
39.05
 576,100 39.18 39.24 38.78 747,486 724,169 1.4
01/03/2024
39.05
 1,392,200 37.80 39.18 37.80 126,700 57,200 4.1

Chính sách bảo mật | Điều khoản sử dụng |