CTCP Phú Tài (ptb)

50.10
0.10
(0.20%)
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
(2026-03-30) 		1.55 3.20% 2,497,900 807,256 0
47.30
50.50
50.10
2 tháng
(2026-03-02) 		-6 -10.71% 5,988,000 718,456 -4.3
46.90
56
50.10
3 tháng
(2026-01-29) 		-1.10 -2.15% 9,911,400 1,182,256 21.5
46.90
57.90
50.10
6 tháng
(2025-10-31) 		4.36 9.56% 17,085,400 1,906,556 57.1
43.35
57.90
50.10
12 tháng
(2025-05-05) 		8 19.05% 33,418,100 1,857,848 61.3
40.88
57.90
50.10
24 tháng
(2024-05-09) 		-8.03 -13.83% 83,019,700 -5,426,083 -322.0
40.73
63.05
50.10
36 tháng
(2023-05-15) 		14.24 39.83% 183,056,300 1,060,773 49.9
35.18
63.05
50.10
60 tháng
(2021-05-25) 		5.67 12.78% 309,201,000 -2,154,573 -112.0
27.07
69.22
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
52.75
 145,300 53.58 53.58 52.67 1,600 34,300 -2.1
24/04/2024
53.58
 350,000 54.07 54.07 52.75 700 32,300 -2.0
23/04/2024
53.08
 301,400 54.65 54.81 52.75 1,100 59,200 -3.7
22/04/2024
54.65
 491,400 51.10 54.65 50.61 323,800 61,600 17.1
19/04/2024
51.10
 319,000 51.10 51.19 49.45 120,500 117,400 0.2
17/04/2024
50.44
 356,600 52.34 52.34 50.44 28,000 131,200 -6.4
16/04/2024
51.52
 486,100 51.43 51.52 50.69 183,100 145,900 2.3
15/04/2024
51.10
 524,200 53.74 53.74 51.10 4,600 52,900 -3.0
12/04/2024
53.74
 323,800 52.67 53.74 52.17 122,900 5,500 7.6
11/04/2024
52.92
 236,600 52.01 53.00 51.52 56,800 3,700 3.4
10/04/2024
52.92
 351,700 52.83 53.00 52.26 164,900 117,900 3.0
09/04/2024
52.83
 333,500 51.85 52.92 51.85 37,900 6,300 2.0
08/04/2024
51.85
 457,400 51.02 52.42 50.44 48,800 73,300 -1.5
05/04/2024
51.10
 574,200 50.28 52.34 50.28 78,900 177,900 -6.2
04/04/2024
51.02
 355,400 51.52 51.85 50.86 30,900 33,400 -0.2
03/04/2024
51.93
 984,000 52.67 52.75 51.43 208,500 291,200 -5.2
02/04/2024
53.49
 501,700 52.75 53.49 51.93 169,000 55,700 7.2
01/04/2024
52.83
 368,700 54.24 54.24 52.42 14,900 220,400 -13.2
29/03/2024
54.32
 488,100 52.92 54.81 52.92 252,900 16,900 15.4
28/03/2024
52.83
 628,400 54.65 55.14 52.75 241,800 194,700 3.2
27/03/2024
53.99
 462,000 52.34 53.99 52.09 267,300 3,900 17.0
26/03/2024
51.68
 782,300 51.93 52.67 51.10 102,400 230,000 -8.0
25/03/2024
51.76
 597,100 53.33 53.41 51.76 81,500 210,100 -8.2
22/03/2024
53.33
 467,000 53.33 53.82 52.17 194,400 243,700 -3.1
21/03/2024
53.33
 573,400 53.74 54.81 52.75 199,800 90,300 7.1
20/03/2024
53.33
 251,400 53.66 53.82 52.67 39,400 21,200 1.2
19/03/2024
53.99
 425,400 54.65 55.22 53.58 157,700 58,800 6.5
18/03/2024
54.40
 1,049,500 53.58 54.40 50.69 611,400 60,000 35.2
15/03/2024
53.08
 484,000 53.58 54.07 52.26 103,200 7,800 6.1
14/03/2024
53.00
 1,049,500 52.09 54.15 51.93 462,000 27,000 28.2
13/03/2024
51.93
 774,300 52.09 52.50 51.68 77,800 51,700 1.7
12/03/2024
51.85
 1,109,000 49.87 52.01 49.54 91,100 106,900 -1.0
11/03/2024
49.87
 1,205,900 48.38 50.61 48.38 165,500 143,000 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |