CTCP Phú Tài (ptb)

30
-0.65
(-2.12%)
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
(2026-08-12) 		-3 -8.92% 1,950,100 -273,716 0
30
33.65
30
2 tháng
(2026-07-13) 		-5.60 -15.45% 3,375,900 -662,746 0
30
36.25
30
3 tháng
(2026-06-15) 		-6.80 -18.16% 4,659,700 -677,771 0
30
39
30
6 tháng
(2026-03-16) 		-10.07 -24.72% 10,762,800 -405,714 -5.7
30
41.55
30
12 tháng
(2025-09-16) 		-5.43 -15.06% 28,379,800 993,786 66.9
30
45.87
30
24 tháng
(2024-09-23) 		-10.40 -25.34% 70,387,400 -6,686,681 -335.3
30
45.87
30
36 tháng
(2023-09-27) 		-6.89 -18.35% 139,463,300 -3,565,097 -138.2
30
49.95
30
60 tháng
(2021-10-07) 		-18.47 -37.60% 288,258,200 -4,489,843 -235.6
21.44
54.83
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
41.92
 236,600 41.20 41.98 40.81 56,800 3,700 3.4
10/04/2024
41.92
 351,700 41.85 41.98 41.40 164,900 117,900 3.0
09/04/2024
41.85
 333,500 41.07 41.92 41.07 37,900 6,300 2.0
08/04/2024
41.07
 457,400 40.42 41.53 39.96 48,800 73,300 -1.5
05/04/2024
40.48
 574,200 39.83 41.46 39.83 78,900 177,900 -6.2
04/04/2024
40.42
 355,400 40.81 41.07 40.29 30,900 33,400 -0.2
03/04/2024
41.13
 984,000 41.72 41.79 40.74 208,500 291,200 -5.2
02/04/2024
42.38
 501,700 41.79 42.38 41.13 169,000 55,700 7.2
01/04/2024
41.85
 368,700 42.96 42.96 41.53 14,900 220,400 -13.2
29/03/2024
43.03
 488,100 41.92 43.42 41.92 252,900 16,900 15.4
28/03/2024
41.85
 628,400 43.29 43.68 41.79 241,800 194,700 3.2
27/03/2024
42.77
 462,000 41.46 42.77 41.27 267,300 3,900 17.0
26/03/2024
40.94
 782,300 41.13 41.72 40.48 102,400 230,000 -8.0
25/03/2024
41.00
 597,100 42.24 42.31 41.00 81,500 210,100 -8.2
22/03/2024
42.24
 467,000 42.24 42.64 41.33 194,400 243,700 -3.1
21/03/2024
42.24
 573,400 42.57 43.42 41.79 199,800 90,300 7.1
20/03/2024
42.24
 251,400 42.51 42.64 41.72 39,400 21,200 1.2
19/03/2024
42.77
 425,400 43.29 43.75 42.44 157,700 58,800 6.5
18/03/2024
43.09
 1,049,500 42.44 43.09 40.16 611,400 60,000 35.2
15/03/2024
42.05
 484,000 42.44 42.83 41.40 103,200 7,800 6.1
14/03/2024
41.98
 1,049,500 41.27 42.90 41.13 462,000 27,000 28.2
13/03/2024
41.13
 774,300 41.27 41.59 40.94 77,800 51,700 1.7
12/03/2024
41.07
 1,109,000 39.50 41.20 39.24 91,100 106,900 -1.0
11/03/2024
39.50
 1,205,900 38.33 40.09 38.33 165,500 143,000 1.4
08/03/2024
38.33
 604,200 38.00 39.31 37.67 120,300 2,800 6.9
07/03/2024
38.20
 411,700 38.33 39.31 37.80 21,400 166,800 -8.5
06/03/2024
38.26
 172,700 38.46 38.85 38.13 22,800 1,400 1.3
05/03/2024
38.91
 460,900 39.11 39.18 38.20 176,400 81,100 5.6
04/03/2024
39.05
 576,100 39.18 39.24 38.78 747,486 724,169 1.4
01/03/2024
39.05
 1,392,200 37.80 39.18 37.80 126,700 57,200 4.1
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

Chính sách bảo mật | Điều khoản sử dụng |