CTCP Phú Tài (ptb)

50.90
0.30
(0.59%)
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
(2025-12-29) 		5.80 12.98% 3,094,500 533,100 26.5
44.70
52.20
50.60
2 tháng
(2025-11-28) 		6.08 13.70% 5,172,200 609,400 29.7
43.35
52.20
50.60
3 tháng
(2025-10-29) 		4.95 10.86% 7,059,700 658,400 32.3
43.35
52.20
50.60
6 tháng
(2025-07-31) 		1.98 4.09% 17,228,500 677,400 33.6
40.88
52.20
50.60
12 tháng
(2025-02-03) 		-2.45 -4.62% 40,184,700 -6,003,565 -308.6
40.73
53.96
50.60
24 tháng
(2024-02-07) 		4.84 10.59% 99,900,600 -5,012,183 -238.5
40.73
63.05
50.60
36 tháng
(2023-02-13) 		17.82 54.52% 188,953,700 171,305 38.3
29.99
63.05
50.60
60 tháng
(2021-02-22) 		15.22 43.14% 309,699,900 -3,631,229 -153.8
27.07
69.22
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
28.31
 1,120,500 30.41 30.79 28.31 128,811 15,900 4.3
10/11/2022
30.41
 122,800 32.67 33.01 30.41 0 11,585 -0.5
09/11/2022
32.67
 1,966,100 30.60 32.71 30.57 3,600 500 0.1
08/11/2022
30.60
 347,900 32.90 32.90 30.60 38,300 560 1.5
07/11/2022
32.90
 309,400 35.34 35.72 32.90 3,500 4,300 -0.0
04/11/2022
35.34
 71,400 36.73 36.81 35.34 0 300 -0.0
03/11/2022
36.73
 105,500 35.68 37.14 35.68 57,500 2,800 2.7
02/11/2022
35.68
 230,600 36.17 36.17 35.64 0 106,300 -5.0
01/11/2022
36.17
 207,500 37.60 37.97 36.02 9,300 121,800 -5.4
31/10/2022
37.60
 84,800 38.05 38.72 37.60 22,900 9,762 0.7
28/10/2022
38.05
 60,000 37.60 38.72 37.45 1,278 3,200 -0.1
27/10/2022
37.60
 80,100 36.39 38.20 36.20 44,800 8,800 1.8
26/10/2022
36.39
 41,900 36.62 36.99 36.17 0 11,300 -0.5
25/10/2022
36.62
 110,200 37.97 37.97 36.02 11,800 24,500 -0.6
24/10/2022
37.97
 204,800 39.48 39.48 36.84 1,600 21,800 -1.0
21/10/2022
39.48
 562,300 39.70 39.93 37.90 6,600 76,900 -3.6
20/10/2022
39.70
 126,600 40.38 41.58 39.55 29,700 7,200 1.2
19/10/2022
40.38
 54,900 40.60 41.20 40.15 0 5,000 -0.3
18/10/2022
40.60
 477,000 42.11 42.11 39.93 1,500 16,800 -0.8
17/10/2022
42.11
 306,500 41.36 42.11 40.00 2,600 17,700 -0.8
14/10/2022
41.36
 408,400 39.02 41.36 38.35 3,100 13,600 -0.6
13/10/2022
39.02
 76,200 38.80 39.10 38.35 0 25,507 -1.3
12/10/2022
38.80
 106,100 38.05 39.55 37.52 4,200 601 0.2
11/10/2022
38.05
 173,600 39.85 39.85 38.05 2,500 11,983 -0.5
10/10/2022
39.85
 340,300 39.48 39.85 37.48 4,000 31,300 -1.4
07/10/2022
39.48
 474,800 39.02 40.38 37.29 7,200 9,288 -0.1
06/10/2022
39.02
 480,500 36.84 39.40 36.24 24,000 13,160 0.6
05/10/2022
36.84
 131,000 35.19 37.14 35.34 29,600 2,100 1.3
04/10/2022
35.19
 259,100 36.39 36.47 34.59 39,400 38,960 0.0
03/10/2022
36.39
 264,500 39.10 39.10 36.39 18,600 42,100 -1.1
30/09/2022
39.10
 200,500 39.85 39.85 38.05 6,700 70,400 -3.3
29/09/2022
39.85
 197,400 40.38 40.75 39.10 13,600 52,220 -2.0
28/09/2022
40.38
 320,400 40.38 40.45 39.48 0 34,000 -1.8
27/09/2022
40.38
 133,100 41.58 41.58 39.33 12,200 16,440 -0.2
26/09/2022
41.58
 261,700 44.36 44.36 41.28 6,800 1,116 0.3
23/09/2022
44.36
 79,300 44.14 44.59 43.61 10,000 800 0.5
22/09/2022
44.14
 179,600 44.36 44.36 43.08 11,600 8,760 0.2
21/09/2022
44.36
 59,300 45.04 45.04 44.21 1,000 0 0.1
20/09/2022
45.04
 91,700 44.36 45.11 44.06 14,200 2,460 0.7
19/09/2022
44.36
 313,900 46.47 46.47 43.76 2,300 9,515 -0.4
16/09/2022
46.47
 135,900 47.22 47.30 46.47 0 35,013 -2.2
15/09/2022
47.22
 101,100 47.37 47.90 46.99 5,200 16,812 -0.3
14/09/2022
47.37
 130,500 47.97 47.97 46.62 0 4,800 0.4
13/09/2022
47.97
 58,100 47.60 48.27 47.60 7,800 1,608 0.4
12/09/2022
47.60
 114,000 47.52 48.27 47.37 22,593 19,986 0
09/09/2022
47.52
 107,500 47.60 48.12 46.99 600 600 0
08/09/2022
47.60
 247,700 48.87 49.40 47.45 3,800 45,200 -2.6
07/09/2022
48.87
 245,500 49.18 49.85 48.87 15,000 4,700 0.7
06/09/2022
49.18
 160,000 49.33 50.08 49.18 12,400 21,300 -0.6
05/09/2022
49.33
 109,000 50.00 50.00 49.02 1,300 0 0.1
31/08/2022
50.00
 130,900 49.40 50.30 48.87 29,500 400 1.9
30/08/2022
49.40
 252,300 49.63 50.08 48.80 33,900 101,700 -4.5
29/08/2022
49.63
 399,800 50.60 50.60 48.50 17,400 39,400 -1.5
26/08/2022
50.60
 223,600 51.36 51.58 50.15 5,800 5,000 0.1
25/08/2022
51.36
 342,100 50.45 51.58 50.53 144,500 60,500 5.7
24/08/2022
50.45
 205,800 50.98 51.43 50.38 10,200 1,000 0.6
23/08/2022
50.98
 369,100 50.00 50.98 49.10 28,100 3,600 1.7
22/08/2022
50.00
 240,000 50.98 50.98 49.85 21,300 50,700 -2.0
19/08/2022
50.98
 169,200 50.98 51.51 50.38 20,500 100 1.4
18/08/2022
50.98
 316,300 51.21 51.88 49.63 33,300 107,300 -5.0
17/08/2022
51.21
 1,228,000 47.90 51.21 47.90 340,300 45,200 20.1
16/08/2022
47.90
 202,100 47.67 48.05 47.37 14,200 27,500 -0.8
15/08/2022
47.67
 222,200 47.37 47.67 46.77 1,200 12,500 -0.7
12/08/2022
47.37
 235,000 47.22 47.37 46.69 1,000 59,500 -3.7
11/08/2022
47.22
 324,700 48.20 48.65 47.22 300 74,100 -4.6
10/08/2022
48.20
 330,400 47.45 49.10 47.45 3,700 3,700 0
09/08/2022
47.45
 278,300 47.37 47.90 46.99 23,900 103,000 -5.0
08/08/2022
47.37
 163,600 47.90 47.90 46.99 3,600 45,600 -2.6
05/08/2022
47.90
 223,300 47.67 48.20 46.84 5,700 52,000 -2.9
04/08/2022
47.67
 311,000 46.92 48.50 46.99 20,600 127,000 -6.7
03/08/2022
46.92
 208,900 46.77 47.37 46.47 7,900 55,500 -3.0
02/08/2022
46.77
 270,900 45.87 46.92 45.87 700 102,100 -6.3
01/08/2022
45.87
 230,000 45.49 46.32 45.49 8,900 136,400 -7.8
29/07/2022
45.49
 186,100 45.34 47.37 45.27 4,100 50,700 -2.8
28/07/2022
45.34
 124,500 44.66 46.09 45.04 6,800 17,500 -0.6
27/07/2022
44.66
 35,100 44.74 45.11 44.51 100 3,100 -0.2
26/07/2022
44.74
 75,800 44.74 45.49 44.36 13,600 10,200 0.2
25/07/2022
44.74
 142,000 45.87 45.87 44.36 4,200 6,600 -0.1
22/07/2022
45.87
 125,300 45.94 46.47 45.72 12,400 42,400 -2.7
21/07/2022
45.94
 157,500 46.84 46.92 45.94 30,200 24,300 0.4
20/07/2022
46.84
 169,200 46.09 47.37 46.32 3,400 50,000 -2.9
19/07/2022
46.09
 136,700 45.72 46.92 45.19 7,000 37,700 -1.9
18/07/2022
45.72
 209,100 45.49 46.39 45.49 41,400 51,900 -0.6
15/07/2022
45.49
 373,000 45.04 46.62 44.74 2,000 44,000 -2.5
14/07/2022
45.04
 64,600 45.04 45.11 44.44 500 20,200 -1.2
13/07/2022
45.04
 90,600 45.11 46.09 44.89 0 58,900 -3.5
12/07/2022
45.11
 126,400 44.66 46.47 43.76 10,300 78,600 -4.1
11/07/2022
44.66
 191,200 45.64 45.64 44.06 39,700 41,500 -0.1
08/07/2022
45.64
 315,500 43.46 46.47 43.08 2,900 9,000 -0.1
07/07/2022
43.46
 144,800 43.39 43.46 42.48 42,400 95,100 -3.0
06/07/2022
43.39
 134,800 45.11 45.11 43.39 1,300 28,400 -1.6
05/07/2022
45.11
 189,700 45.79 46.54 44.36 3,000 18,300 -0.9
04/07/2022
45.79
 77,800 46.17 46.99 45.72 39,500 44,500 -0.3
01/07/2022
46.17
 94,100 45.42 46.39 44.96 1,500 16,900 -0.9
30/06/2022
45.42
 158,900 46.69 46.99 45.42 77,600 116,500 -2.3
29/06/2022
46.69
 91,800 46.99 47.30 46.47 1,800 24,800 -1.4
28/06/2022
46.99
 261,900 48.20 48.87 46.84 69,900 204,500 -8.4
27/06/2022
48.20
 106,400 48.12 49.55 47.60 40,100 24,100 1.1
24/06/2022
48.12
 52,100 47.45 49.25 47.37 6,800 7,300 -0.0
23/06/2022
47.45
 99,600 45.57 47.45 44.74 12,400 42,400 -1.9

Chính sách bảo mật | Điều khoản sử dụng |