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)
29/02/2024
37.61
 318,800 37.74 37.80 37.09 67,200 50,500 1.0
28/02/2024
37.28
 225,500 37.67 37.94 37.09 66,500 17,100 2.8
27/02/2024
37.61
 364,100 37.15 37.61 37.09 142,800 88,807 3.1
26/02/2024
37.02
 622,000 35.32 37.02 35.26 80,500 7,400 4.1
23/02/2024
35.32
 147,200 35.78 35.98 35.32 3,900 16,900 -0.7
22/02/2024
35.65
 58,900 35.91 36.04 35.65 300 22,800 -1.2
21/02/2024
35.85
 53,600 35.72 35.91 35.58 0 3,400 -0.2
20/02/2024
35.72
 50,600 35.91 35.91 35.52 1,700 27,254 -1.4
19/02/2024
35.91
 135,600 36.24 36.24 35.39 1,600 83,800 -4.5
16/02/2024
36.24
 169,000 36.24 36.37 35.85 4,200 6,400 -0.1
15/02/2024
36.24
 114,400 36.37 36.56 35.72 4,200 3,100 0.1
07/02/2024
36.17
 170,400 35.58 36.24 35.52 2,800 0 0.2
06/02/2024
35.39
 25,900 35.78 35.78 35.39 200 0 0.0
05/02/2024
35.58
 54,500 35.19 35.65 35.19 3,200 400 0.2
02/02/2024
35.19
 48,100 35.58 35.58 35.19 2,100 2,800 -0.0
01/02/2024
35.45
 36,600 34.93 35.45 34.93 6,100 2,500 0.2
31/01/2024
35.19
 286,600 35.39 35.91 34.67 2,100 8,600 -0.3
30/01/2024
35.39
 102,900 35.39 35.39 34.87 11,800 900 0.6
29/01/2024
35.45
 474,900 35.72 35.85 35.00 13,700 7,200 0.4
26/01/2024
35.91
 55,500 36.63 36.63 35.91 800 11,100 -0.6
25/01/2024
36.63
 134,300 36.37 36.96 35.65 77,700 28,200 2.8
24/01/2024
36.43
 204,100 36.37 37.22 36.17 1,600 40,700 -2.2
23/01/2024
36.56
 121,100 37.02 37.02 36.50 400 40,400 -2.2
22/01/2024
37.22
 34,400 37.41 37.41 36.96 26,500 3,000 1.3
19/01/2024
37.35
 208,900 36.96 37.41 36.96 2,700 0 0.2
18/01/2024
37.02
 33,900 36.83 37.22 36.69 22,900 200 1.3
17/01/2024
36.89
 58,400 36.96 37.54 36.83 2,600 1,100 0.1
16/01/2024
37.54
 175,000 37.22 37.54 36.83 25,500 31,200 -0.3
15/01/2024
37.22
 88,700 36.83 37.67 36.83 61,900 1,500 3.5
12/01/2024
37.22
 321,900 36.83 37.80 36.63 2,000 0 0.1
11/01/2024
37.09
 186,900 36.69 37.22 36.69 53,400 2,300 2.9
10/01/2024
36.89
 161,600 37.22 37.35 36.63 5,700 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |