CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
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
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
48.97
 542,400 50.16 50.25 48.69 14,300 12,200 0.1
11/07/2023
50.16
 1,339,000 48.78 50.16 48.05 413,400 500 22.2
10/07/2023
48.78
 3,524,500 49.70 49.89 47.68 320,200 478,300 -8.2
07/07/2023
49.70
 861,300 47.86 50.16 47.95 267,400 30,700 12.7
06/07/2023
47.86
 2,417,100 44.78 47.86 44.87 432,900 0 22.2
05/07/2023
44.78
 803,200 44.09 44.96 44.09 29,900 0 1.5
04/07/2023
44.09
 238,500 43.72 44.09 43.72 15,000 3,700 0.5
03/07/2023
43.72
 216,800 43.77 44.13 43.67 6,500 2,400 0.2
30/06/2023
43.77
 171,200 43.90 44.04 43.54 5,900 700 0.2
29/06/2023
43.90
 637,500 45.01 45.05 43.67 47,100 20,600 1.2
28/06/2023
45.01
 554,600 44.64 45.56 44.73 5,000 4,000 0.1
27/06/2023
44.64
 387,000 43.81 44.73 44.09 17,200 3,600 0.7
26/06/2023
43.81
 139,800 44.41 44.41 43.44 6,100 2,400 0.2
23/06/2023
44.41
 526,600 44.59 44.73 44.32 175,000 62,500 5.4
22/06/2023
44.59
 279,500 44.50 45.01 44.50 27,000 0 1.3
21/06/2023
44.50
 502,200 44.04 44.55 43.72 58,500 100 2.8
20/06/2023
44.04
 123,500 44.00 44.04 43.58 0 7,400 -0.4
19/06/2023
44.00
 224,600 43.72 44.00 43.54 112,700 3,300 5.2
16/06/2023
43.72
 274,900 44.13 44.41 43.72 2,900 8,300 -0.3
15/06/2023
44.13
 87,800 44.59 44.59 44.00 3,100 3,500 -0.0
14/06/2023
44.59
 108,100 44.64 44.69 44.00 1,500 0 0.1
13/06/2023
44.64
 298,600 44.78 45.10 44.18 7,800 14,000 -0.3
12/06/2023
44.78
 352,100 44.64 45.56 44.55 2,900 0 0.1
09/06/2023
44.64
 216,800 43.81 44.64 43.26 14,300 100 0.7
08/06/2023
43.81
 441,500 44.73 44.73 43.81 10,200 3,700 0.3
07/06/2023
44.73
 392,100 45.10 45.65 44.50 15,000 14,200 0.0
06/06/2023
45.10
 196,500 44.82 45.19 44.73 7,000 0 0.3
05/06/2023
44.82
 540,600 43.44 45.28 43.44 4,200 2,500 0.1
02/06/2023
43.44
 391,500 42.71 43.44 42.71 46,800 6,100 1.9
01/06/2023
42.71
 217,300 42.71 43.12 42.34 18,700 700 0.8
31/05/2023
42.71
 450,200 41.05 42.98 40.96 56,100 1,500 2.5
30/05/2023
41.05
 249,700 41.33 41.33 40.96 7,400 0 0.3
29/05/2023
41.33
 152,700 40.31 41.37 40.31 6,900 400 0.3
26/05/2023
40.31
 290,900 40.87 42.06 40.22 100 4,000 -0.2
25/05/2023
40.87
 95,000 41.23 41.23 40.41 0 10,700 -0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
41.23
 193,700 41.42 41.70 40.77 0 17,900 -0.8
23/05/2023
41.42
 726,700 40.63 42.30 40.80 0 39,500 -1.8
22/05/2023
40.63
 138,400 40.54 40.89 40.32 3,100 1,700 0.1
19/05/2023
40.54
 74,300 40.49 40.63 40.32 200 0 0.0
18/05/2023
40.49
 48,400 40.54 40.63 40.36 400 0 0.0
17/05/2023
40.54
 240,700 40.54 40.98 40.41 9,700 500 0.4
16/05/2023
40.54
 146,800 40.98 40.98 40.49 2,800 20,100 -0.8
15/05/2023
40.98
 187,900 41.42 41.82 40.54 38,500 13,600 1.2
12/05/2023
41.42
 563,900 40.67 41.64 40.27 4,700 0 0.2
11/05/2023
40.67
 538,400 39.88 41.15 39.88 25,100 22,700 0.1
10/05/2023
39.88
 194,000 39.96 40.27 39.88 9,500 2,600 0.3
09/05/2023
39.96
 235,100 40.01 40.41 39.79 9,000 0 0.4
08/05/2023
40.01
 687,600 38.33 40.10 38.33 34,600 0 1.6
05/05/2023
38.33
 175,900 38.07 38.42 37.63 0 700 -0.0
04/05/2023
38.07
 189,000 38.69 38.95 38.07 1,800 12,000 -0.4
28/04/2023
38.69
 209,200 38.33 38.95 38.11 10,200 0 0.4
27/04/2023
38.33
 237,700 37.37 38.42 37.37 16,600 0 0.7
26/04/2023
37.37
 64,700 37.28 37.72 36.97 6,600 0 0.3
25/04/2023
37.28
 84,200 37.28 37.45 37.06 1,100 0 0.0
24/04/2023
37.28
 140,000 37.28 37.45 36.92 4,100 1,540 0.1
21/04/2023
37.28
 170,100 37.06 37.98 36.84 300 13,100 -0.5
20/04/2023
37.06
 109,400 37.59 37.59 36.84 2,600 3,000 -0.0
19/04/2023
37.59
 293,800 38.16 38.16 37.59 0 0 -0.1
18/04/2023
38.16
 218,500 38.03 38.25 37.89 0 2,500 -0.1
17/04/2023
38.03
 237,300 38.64 38.64 37.94 0 32,200 -1.4
14/04/2023
38.64
 1,365,000 37.41 39.96 37.50 2,700 800 0.1
13/04/2023
37.41
 283,800 37.63 38.03 37.32 33,900 700 1.4
12/04/2023
37.63
 279,600 37.06 37.63 36.97 70,300 1,900 2.9
11/04/2023
37.06
 137,800 36.84 37.41 36.66 7,500 3,000 0.2
10/04/2023
36.84
 243,200 37.06 37.28 36.79 2,800 5,100 -0.1
07/04/2023
37.06
 118,600 36.92 37.37 36.79 12,100 5,000 0.3
06/04/2023
36.92
 367,300 38.33 38.38 36.92 5,300 1,900 0.1
05/04/2023
38.33
 1,330,900 38.64 38.82 36.88 20,900 86,714 -2.9
04/04/2023
38.64
 797,100 38.64 38.78 37.98 2,100 1,100 0.0
03/04/2023
38.64
 477,100 38.03 38.78 37.89 14,700 14,800 -0.0
31/03/2023
38.03
 685,000 36.84 38.33 36.84 52,600 7,200 2.0
30/03/2023
36.84
 427,100 35.25 36.84 35.38 6,500 0 0.3
29/03/2023
35.25
 160,600 35.25 35.34 34.77 10,400 1,000 0.4
28/03/2023
35.25
 227,800 35.07 35.51 34.99 0 1,000 -0.0
27/03/2023
35.07
 193,300 35.56 35.60 35.07 1,200 0 0.0
24/03/2023
35.56
 138,700 35.47 36.00 35.29 0 600 -0.0
23/03/2023
35.47
 361,600 34.99 35.65 35.07 126,100 0 5.1
22/03/2023
34.99
 193,900 34.99 35.16 34.77 60,000 0 2.4
21/03/2023
34.99
 234,000 34.81 35.03 34.77 20,800 0 -0.0
20/03/2023
34.81
 267,400 34.90 35.07 33.84 100 100 0
17/03/2023
34.90
 102,600 34.37 35.29 34.81 200 0 0.0
16/03/2023
34.37
 105,300 35.12 35.12 34.37 1,800 3,500 -0.1
15/03/2023
35.12
 190,500 34.85 35.21 34.72 500 0 0.0
14/03/2023
34.85
 465,900 35.34 35.34 33.49 0 700 -0.0
13/03/2023
35.34
 176,000 36.04 36.13 35.07 0 0 -0.8
10/03/2023
36.04
 213,600 36.92 37.01 36.04 0 18,600 -0.8
09/03/2023
36.92
 59,900 36.92 37.01 36.66 0 9,100 -0.4
08/03/2023
36.92
 23,000 36.70 36.92 36.40 0 2,689 -0.1
07/03/2023
36.70
 61,000 36.92 37.01 36.66 500 0 0.0
06/03/2023
36.92
 104,700 37.01 37.37 36.57 6,100 100 0.3
03/03/2023
37.01
 90,200 36.97 37.45 36.40 0 600 -0.0
02/03/2023
36.97
 72,100 37.45 37.45 36.84 8,200 5 0.3
01/03/2023
37.45
 106,200 37.01 37.45 36.79 100 0 0.0
28/02/2023
37.01
 53,100 37.19 37.32 36.53 0 0 0.4
27/02/2023
37.19
 183,100 36.75 37.28 36.40 11,400 2,034 0.4
24/02/2023
36.75
 89,600 37.89 37.89 36.48 100 600 -0.0
23/02/2023
37.89
 254,700 37.54 37.89 37.01 0 5,200 -0.2
22/02/2023
37.54
 84,400 38.51 38.51 37.54 300 70 0.0
21/02/2023
38.51
 92,900 38.95 39.22 38.51 2,300 300 0.1
20/02/2023
38.95
 415,600 37.76 39.22 37.76 5,200 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |