CTCP Phú Tài (ptb)

37.10
-0.25
(-0.67%)
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
(2026-05-13) 		-3.21 -7.91% 1,521,700 -365,839 0
37.10
41.55
37.10
2 tháng
(2026-04-13) 		-1.98 -5.04% 3,457,900 -64,139 0
37.10
41.55
37.10
3 tháng
(2026-03-16) 		-3.37 -8.27% 6,001,600 357,157 -5.7
37.10
41.55
37.10
6 tháng
(2025-12-15) 		2.89 8.39% 16,252,600 1,588,157 58.1
34.46
45.87
37.10
12 tháng
(2025-06-17) 		2.27 6.46% 33,411,200 1,865,857 74.4
32.39
45.87
37.10
24 tháng
(2024-06-24) 		-10.38 -21.75% 73,960,100 -5,870,710 -331.2
32.26
48.14
37.10
36 tháng
(2023-06-28) 		6.24 20.05% 176,634,700 307,474 30.1
30.22
49.95
37.10
60 tháng
(2021-07-08) 		0.30 0.81% 307,138,500 -3,203,472 -173.6
21.44
54.83
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
37.22
 76,400 37.54 37.54 36.89 39,100 0 2.2
08/01/2024
37.09
 287,300 36.76 37.54 36.63 127,500 1,400 7.2
05/01/2024
36.69
 104,200 37.22 37.48 36.69 100 100 -0
04/01/2024
37.09
 255,100 37.54 37.54 36.96 134,400 74,200 3.4
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024
37.15
 87,000 37.61 37.61 37.09 0 13,700 -0.8
02/01/2024
37.35
 118,400 37.54 37.54 37.16 21,200 27,700 -0.4
29/12/2023
37.54
 137,200 37.54 37.79 37.28 200 29,500 -1.7
28/12/2023
37.54
 82,900 37.54 37.54 37.22 6,300 4,100 0.1
27/12/2023
37.54
 178,300 37.92 38.62 37.54 200 1,700 -0.1
26/12/2023
37.73
 276,300 38.49 38.68 37.73 131,900 100,000 1.9
25/12/2023
38.43
 395,900 37.54 39.00 37.35 55,100 1,300 3.3
22/12/2023
37.22
 42,700 37.35 37.35 36.77 22,900 4,000 1.1
21/12/2023
37.03
 82,900 36.71 37.28 36.39 43,000 24,300 1.1
20/12/2023
36.71
 21,900 36.46 36.90 36.46 0 200 -0.0
19/12/2023
36.71
 28,200 36.77 36.90 36.58 8,500 6,500 0.1
18/12/2023
36.71
 92,100 36.97 37.35 36.71 35,900 39,200 -0.2
15/12/2023
36.90
 56,400 36.65 36.90 36.46 200 1,300 -0.1
14/12/2023
36.65
 180,300 37.28 37.28 36.65 6,600 8,900 -0.1
13/12/2023
37.09
 481,800 37.03 37.41 36.58 1,000 100 0.1
12/12/2023
37.03
 840,600 36.58 37.35 36.52 191,000 354,000 -9.4
11/12/2023
36.65
 46,300 37.16 37.16 36.65 400 5,300 -0.3
08/12/2023
37.16
 92,900 37.41 37.67 36.71 700 14,600 -0.8
07/12/2023
37.47
 600,500 37.41 37.67 36.58 115,300 58,000 3.4
06/12/2023
37.54
 113,400 37.28 37.54 36.97 1,000 40,300 -2.3
05/12/2023
37.28
 415,700 36.90 37.28 36.71 3,000 0 0.2
04/12/2023
36.71
 376,400 36.46 37.03 36.39 5,500 62,100 -3.3
01/12/2023
36.58
 19,000 36.65 36.90 36.52 4,300 0 0.2
30/11/2023
36.65
 55,400 37.03 37.54 36.65 28,500 16,900 0.7
29/11/2023
36.97
 30,600 36.90 36.97 36.71 1,700 20,900 -1.1
28/11/2023
37.22
 96,000 36.71 37.35 36.39 56,500 42,600 0.8
27/11/2023
36.90
 98,500 37.09 37.09 36.39 74,700 15,300 3.5
24/11/2023
36.46
 84,700 36.65 36.84 36.27 5,900 3,100 0.2
23/11/2023
36.58
 204,700 37.35 37.41 36.33 49,300 24,600 1.4
22/11/2023
37.22
 27,700 36.71 37.54 36.71 1,800 0 0.1
21/11/2023
37.22
 77,000 37.47 37.54 37.03 57,000 11,900 2.7
20/11/2023
37.22
 205,900 36.01 37.60 36.01 185,500 18,100 9.8
17/11/2023
36.71
 106,000 36.46 36.90 36.46 80,800 0 4.7
16/11/2023
36.90
 33,300 36.39 37.09 36.39 0 0 0
15/11/2023
36.90
 188,500 37.22 37.35 36.77 100,500 300 5.8
14/11/2023
36.90
 143,600 36.27 36.90 36.08 110,900 1,400 6.3
13/11/2023
36.08
 91,400 36.39 36.90 36.01 59,900 1,000 3.4
10/11/2023
36.39
 184,200 36.20 36.46 36.01 100,000 0 5.7
09/11/2023
36.20
 95,200 35.57 36.33 35.57 51,400 1,400 2.8
08/11/2023
35.69
 104,700 35.31 35.76 34.99 0 2,700 -0.1
07/11/2023
35.31
 112,000 35.31 35.38 34.87 100 5,500 -0.3
06/11/2023
35.31
 72,200 35.31 35.76 35.12 13,200 0 0.7
03/11/2023
34.99
 119,100 35.63 36.14 34.99 62,900 2,600 3.4
02/11/2023
35.63
 52,400 34.36 35.63 34.48 15,500 3,900 0.6
01/11/2023
34.36
 250,300 33.28 34.36 33.15 26,600 30,900 -0.2
31/10/2023
33.28
 212,000 34.80 34.87 33.28 2,000 7,000 -0.3
30/10/2023
34.80
 84,700 35.31 35.31 34.55 4,800 0 0.3
27/10/2023
35.31
 248,900 35.63 35.82 35.25 0 600 -0.0
26/10/2023
35.63
 1,332,700 36.39 36.58 34.99 5,900 59,400 -3.0
25/10/2023
36.39
 56,100 36.52 36.52 36.20 1,100 0 0.1
24/10/2023
36.52
 37,900 36.46 36.71 36.39 600 5,000 -0.3
23/10/2023
36.46
 393,000 36.58 36.90 36.08 1,100 2,000 -0.1
20/10/2023
36.58
 440,500 36.46 36.84 35.69 154,900 0 8.9
19/10/2023
36.46
 177,200 36.77 36.77 36.39 900 13,000 -0.7
18/10/2023
36.77
 887,100 36.52 37.54 36.39 23,300 25,200 -0.1
17/10/2023
36.52
 270,500 36.46 36.90 36.39 2,300 0 0.1
16/10/2023
36.46
 237,900 37.03 37.03 36.39 100 20,500 -1.2
13/10/2023
37.03
 251,800 37.03 37.03 36.33 2,500 1,700 0.0
12/10/2023
37.03
 305,800 37.67 37.73 36.77 9,100 500 0.5
11/10/2023
37.67
 185,500 37.67 38.43 37.22 3,000 800 0.1
10/10/2023
37.67
 1,786,200 37.98 37.98 36.27 10,700 18,700 -0.5
09/10/2023
37.98
 652,900 39.70 39.96 37.98 81,300 167,600 -5.1
06/10/2023
39.70
 585,300 39.32 40.08 38.43 113,700 54,000 3.6
05/10/2023
39.32
 983,500 37.73 39.45 37.86 176,600 45,200 7.9
04/10/2023
37.73
 680,200 36.90 37.79 36.65 106,400 124,000 -1.0
03/10/2023
36.90
 787,800 37.22 38.49 36.84 104,000 8,000 5.7
02/10/2023
37.22
 156,000 37.09 37.35 36.84 0 100 -0.0
29/09/2023
37.09
 259,500 37.54 38.11 37.09 0 105,200 -6.2
28/09/2023
37.54
 164,500 37.54 37.54 37.09 18,200 0 1.1
27/09/2023
37.54
 366,100 37.47 37.67 36.77 1,400 2,000 -0.0
26/09/2023
37.47
 777,400 36.71 37.73 36.39 500 13,700 -0.8
25/09/2023
36.71
 639,300 38.30 38.30 36.65 114,600 19,600 5.6
22/09/2023
38.30
 953,200 37.03 38.30 36.14 58,300 400 3.4
21/09/2023
37.03
 777,100 37.09 37.28 36.46 10,500 0 0.6
20/09/2023
37.09
 565,200 37.03 37.41 36.90 24,300 1,000 1.4
19/09/2023
37.03
 616,300 36.20 37.03 35.95 13,200 100 0.8
18/09/2023
36.20
 314,800 36.14 36.27 35.82 0 0 0
15/09/2023
36.14
 307,200 36.14 36.77 35.88 0 2,700 -0.2
14/09/2023
36.14
 782,800 35.95 36.46 35.25 6,800 1,700 0.3
13/09/2023
35.95
 480,700 36.46 36.52 35.88 2,100 6,900 -0.3
12/09/2023
36.46
 280,900 36.14 36.46 35.76 51,400 2,400 2.8
11/09/2023
36.14
 583,200 37.09 37.73 36.14 43,000 24,700 1.1
08/09/2023
37.09
 307,900 36.97 37.41 36.65 43,000 12,000 1.8
07/09/2023
36.97
 357,400 36.77 37.28 36.52 58,600 2,100 3.3
06/09/2023
36.77
 371,300 36.58 37.03 36.33 53,100 3,600 2.9
05/09/2023
36.58
 471,300 36.77 37.16 36.39 39,000 7,800 1.8
31/08/2023
36.77
 517,600 36.46 37.79 36.33 44,600 5,200 2.3
30/08/2023
36.46
 673,100 34.99 36.84 35.38 43,900 14,600 1.7
29/08/2023
34.99
 786,900 35.76 35.88 34.93 39,000 4,200 1.9
28/08/2023
35.76
 828,600 35.06 36.01 35.12 88,100 2,200 4.8
25/08/2023
35.06
 252,000 35.06 35.57 34.99 0 1,600 -0.1
24/08/2023
35.06
 1,861,700 34.23 36.27 34.23 52,800 3,400 2.7
23/08/2023
34.23
 99,700 34.42 34.61 34.23 21,700 3,000 1.0
22/08/2023
34.42
 251,600 34.23 34.42 33.78 24,900 0 1.3
21/08/2023
34.23
 593,300 34.36 34.61 33.78 31,900 7,300 1.3
18/08/2023
34.36
 1,284,700 34.36 34.68 32.58 205,100 22,000 9.8

Chính sách bảo mật | Điều khoản sử dụng |