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)
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
31/08/2023
46.42
 517,600 46.02 47.71 45.86 44,600 5,200 2.3
30/08/2023
46.02
 673,100 44.17 46.50 44.66 43,900 14,600 1.7
29/08/2023
44.17
 786,900 45.14 45.30 44.09 39,000 4,200 1.9
28/08/2023
45.14
 828,600 44.26 45.46 44.34 88,100 2,200 4.8
25/08/2023
44.26
 252,000 44.26 44.90 44.17 0 1,600 -0.1
24/08/2023
44.26
 1,861,700 43.21 45.78 43.21 52,800 3,400 2.7
23/08/2023
43.21
 99,700 43.45 43.69 43.21 21,700 3,000 1.0
22/08/2023
43.45
 251,600 43.21 43.45 42.65 24,900 0 1.3
21/08/2023
43.21
 593,300 43.37 43.69 42.65 31,900 7,300 1.3
18/08/2023
43.37
 1,284,700 43.37 43.77 41.12 205,100 22,000 9.8
17/08/2023
43.37
 375,500 43.61 43.85 43.21 46,600 5,800 2.2
16/08/2023
43.61
 333,400 43.93 44.26 43.45 58,200 4,900 2.9
15/08/2023
43.93
 208,400 44.01 44.01 43.37 52,400 2,700 2.7
14/08/2023
44.01
 374,400 43.85 44.58 43.53 9,900 2,800 0.4
11/08/2023
43.85
 717,800 43.29 43.93 42.65 182,400 4,800 9.7
10/08/2023
43.29
 602,000 43.77 44.01 42.57 1,400 3,900 -0.1
09/08/2023
43.77
 610,800 43.05 44.01 42.73 33,900 0 1.8
08/08/2023
43.05
 535,000 43.77 44.17 43.05 400 0 0.0
07/08/2023
43.77
 794,300 43.29 44.09 42.81 14,200 600 0.7
04/08/2023
43.29
 437,500 43.37 43.77 42.81 26,000 1,800 1.3
03/08/2023
43.37
 796,900 42.81 43.93 42.57 58,900 4,800 2.9
02/08/2023
42.81
 591,600 42.41 43.13 42.17 23,000 3,500 1.0
01/08/2023
42.41
 934,100 42.97 43.29 41.36 8,000 10,200 -0.1
31/07/2023
42.97
 891,700 41.60 42.97 41.60 73,700 0 3.9
28/07/2023
41.60
 332,500 41.36 41.85 41.12 18,400 0 1.0
27/07/2023
41.36
 613,700 42.17 42.41 41.20 100 6,500 -0.3
26/07/2023
42.17
 306,900 42.25 42.57 41.93 84,700 11,100 3.9
25/07/2023
42.25
 340,000 42.57 42.81 41.77 45,200 0 2.4
24/07/2023
42.57
 482,700 42.33 42.73 41.93 3,000 1,100 0.1
21/07/2023
42.33
 381,000 41.60 42.89 41.69 1,900 0 0.1
20/07/2023
41.60
 432,600 42.57 42.57 41.52 21,700 0 1.1
19/07/2023
42.57
 1,015,900 42.41 42.57 41.12 211,700 8,100 10.7
18/07/2023
42.41
 626,100 42.97 43.21 42.09 72,900 19,100 2.8
17/07/2023
42.97
 658,500 43.13 43.29 42.41 121,400 50,100 3.8
14/07/2023
43.13
 637,100 43.77 44.09 42.41 64,700 2,400 3.4
13/07/2023
43.77
 860,900 42.73 43.77 42.57 226,500 120,000 5.8
12/07/2023
42.73
 542,400 43.77 43.85 42.49 14,300 12,200 0.1
11/07/2023
43.77
 1,339,000 42.57 43.77 41.93 413,400 500 22.2
10/07/2023
42.57
 3,524,500 43.37 43.53 41.60 320,200 478,300 -8.2
07/07/2023
43.37
 861,300 41.77 43.77 41.85 267,400 30,700 12.7
06/07/2023
41.77
 2,417,100 39.07 41.77 39.16 432,900 0 22.2
05/07/2023
39.07
 803,200 38.47 39.24 38.47 29,900 0 1.5
04/07/2023
38.47
 238,500 38.15 38.47 38.15 15,000 3,700 0.5
03/07/2023
38.15
 216,800 38.19 38.51 38.11 6,500 2,400 0.2
30/06/2023
38.19
 171,200 38.31 38.43 37.99 5,900 700 0.2
29/06/2023
38.31
 637,500 39.28 39.32 38.11 47,100 20,600 1.2
28/06/2023
39.28
 554,600 38.95 39.76 39.03 5,000 4,000 0.1
27/06/2023
38.95
 387,000 38.23 39.03 38.47 17,200 3,600 0.7
26/06/2023
38.23
 139,800 38.75 38.75 37.91 6,100 2,400 0.2
23/06/2023
38.75
 526,600 38.91 39.03 38.67 175,000 62,500 5.4
22/06/2023
38.91
 279,500 38.83 39.28 38.83 27,000 0 1.3
21/06/2023
38.83
 502,200 38.43 38.87 38.15 58,500 100 2.8
20/06/2023
38.43
 123,500 38.39 38.43 38.03 0 7,400 -0.4
19/06/2023
38.39
 224,600 38.15 38.39 37.99 112,700 3,300 5.2
16/06/2023
38.15
 274,900 38.51 38.75 38.15 2,900 8,300 -0.3
15/06/2023
38.51
 87,800 38.91 38.91 38.39 3,100 3,500 -0.0
14/06/2023
38.91
 108,100 38.95 38.99 38.39 1,500 0 0.1
13/06/2023
38.95
 298,600 39.07 39.36 38.55 7,800 14,000 -0.3
12/06/2023
39.07
 352,100 38.95 39.76 38.87 2,900 0 0.1
09/06/2023
38.95
 216,800 38.23 38.95 37.75 14,300 100 0.7
08/06/2023
38.23
 441,500 39.03 39.03 38.23 10,200 3,700 0.3
07/06/2023
39.03
 392,100 39.36 39.84 38.83 15,000 14,200 0.0
06/06/2023
39.36
 196,500 39.11 39.44 39.03 7,000 0 0.3
05/06/2023
39.11
 540,600 37.91 39.52 37.91 4,200 2,500 0.1
02/06/2023
37.91
 391,500 37.27 37.91 37.27 46,800 6,100 1.9
01/06/2023
37.27
 217,300 37.27 37.63 36.95 18,700 700 0.8
31/05/2023
37.27
 450,200 35.82 37.51 35.74 56,100 1,500 2.5
30/05/2023
35.82
 249,700 36.06 36.06 35.74 7,400 0 0.3
29/05/2023
36.06
 152,700 35.18 36.10 35.18 6,900 400 0.3
26/05/2023
35.18
 290,900 35.66 36.71 35.10 100 4,000 -0.2
25/05/2023
35.66
 95,000 35.98 35.98 35.26 0 10,700 -0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
35.98
 193,700 36.14 36.38 35.58 0 17,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |