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)
27/03/2023
24.24
 193,300 24.58 24.61 24.24 1,200 0 0.0
24/03/2023
24.58
 138,700 24.52 24.88 24.40 0 600 -0.0
23/03/2023
24.52
 361,600 24.18 24.64 24.24 126,100 0 5.1
22/03/2023
24.18
 193,900 24.18 24.31 24.03 60,000 0 2.4
21/03/2023
24.18
 234,000 24.06 24.21 24.03 20,800 0 -0.0
20/03/2023
24.06
 267,400 24.12 24.24 23.39 100 100 0
17/03/2023
24.12
 102,600 23.76 24.40 24.06 200 0 0.0
16/03/2023
23.76
 105,300 24.28 24.28 23.76 1,800 3,500 -0.1
15/03/2023
24.28
 190,500 24.09 24.34 24.00 500 0 0.0
14/03/2023
24.09
 465,900 24.43 24.43 23.15 0 700 -0.0
13/03/2023
24.43
 176,000 24.92 24.98 24.24 0 0 -0.8
10/03/2023
24.92
 213,600 25.52 25.59 24.92 0 18,600 -0.8
09/03/2023
25.52
 59,900 25.52 25.59 25.34 0 9,100 -0.4
08/03/2023
25.52
 23,000 25.37 25.52 25.16 0 2,689 -0.1
07/03/2023
25.37
 61,000 25.52 25.59 25.34 500 0 0.0
06/03/2023
25.52
 104,700 25.59 25.83 25.28 6,100 100 0.3
03/03/2023
25.59
 90,200 25.55 25.89 25.16 0 600 -0.0
02/03/2023
25.55
 72,100 25.89 25.89 25.46 8,200 5 0.3
01/03/2023
25.89
 106,200 25.59 25.89 25.43 100 0 0.0
28/02/2023
25.59
 53,100 25.71 25.80 25.25 0 0 0.4
27/02/2023
25.71
 183,100 25.40 25.77 25.16 11,400 2,034 0.4
24/02/2023
25.40
 89,600 26.19 26.19 25.22 100 600 -0.0
23/02/2023
26.19
 254,700 25.95 26.19 25.59 0 5,200 -0.2
22/02/2023
25.95
 84,400 26.62 26.62 25.95 300 70 0.0
21/02/2023
26.62
 92,900 26.93 27.11 26.62 2,300 300 0.1
20/02/2023
26.93
 415,600 26.10 27.11 26.10 5,200 2,000 0.1
17/02/2023
26.10
 59,200 26.50 26.50 24.98 7,200 0 0.3
16/02/2023
26.50
 55,900 26.07 26.50 26.07 7,300 2,360 0.2
15/02/2023
26.07
 133,800 25.92 26.16 25.92 800 0 0.0
14/02/2023
25.92
 66,900 25.89 25.95 25.59 10,000 0 0.4
13/02/2023
25.89
 244,000 26.80 26.80 25.10 25,000 700 1.0
10/02/2023
26.80
 73,200 27.11 27.17 26.68 0 0 0.0
09/02/2023
27.11
 250,300 27.29 27.38 26.86 0 0 0.0
08/02/2023
27.29
 171,800 27.26 27.35 26.68 700 0 0.0
07/02/2023
27.26
 140,600 27.29 27.66 26.80 3,100 0 0.1
06/02/2023
27.29
 54,500 27.66 27.66 26.50 6,100 0 0.3
03/02/2023
27.66
 156,600 27.35 27.66 26.80 14,900 0 0.7
02/02/2023
27.35
 329,500 27.41 27.44 26.50 49,192 100,038 -2.3
01/02/2023
27.41
 563,100 28.54 28.81 27.29 100 37,400 -1.7
31/01/2023
28.54
 581,200 28.63 28.63 27.41 0 22,780 -1.1
30/01/2023
28.63
 603,900 28.02 29.39 28.02 400 277,988 -13.0
27/01/2023
28.02
 346,300 27.35 28.02 27.41 15,800 5,000 0.5
19/01/2023
27.35
 335,500 27.23 27.53 26.80 2,600 74,320 -3.2
18/01/2023
27.23
 520,400 27.17 27.41 26.93 7,300 100 0.3
17/01/2023
27.17
 407,900 27.20 27.29 26.50 0 53,480 -2.4
16/01/2023
27.20
 271,000 27.38 27.38 26.53 0 113,360 -5.1
13/01/2023
27.38
 455,900 26.10 27.38 25.83 700 6,400 -0.3
12/01/2023
26.10
 231,500 26.19 26.32 25.62 66,500 5,260 2.6
11/01/2023
26.19
 249,700 24.61 26.19 24.73 36,600 800 1.5
10/01/2023
24.61
 91,400 25.22 25.28 24.49 3,300 26,680 -0.9
09/01/2023
25.22
 170,400 25.19 25.65 24.46 900 95,020 -3.9
06/01/2023
25.19
 149,900 25.46 25.68 25.16 6,410 0 0.3
05/01/2023
25.46
 133,100 26.19 26.50 25.40 400 52,820 -2.2
04/01/2023
26.19
 117,900 25.43 26.35 25.40 6,100 0 0.3
03/01/2023
25.43
 560,800 25.52 25.59 24.73 100 480,640 -20.1
30/12/2022
25.52
 90,300 25.28 25.86 24.98 3,700 6,800 -0.1
29/12/2022
25.28
 68,500 24.55 25.28 24.31 5,300 2,000 0.1
28/12/2022
24.55
 61,200 24.37 24.88 24.06 3,000 148 0.1
27/12/2022
24.37
 220,000 25.10 25.28 23.88 9,000 76,500 -2.7
26/12/2022
25.10
 142,500 26.77 26.77 25.10 600 30,700 -1.2
23/12/2022
26.77
 269,600 26.80 26.83 25.71 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
26.80
 100,600 26.80 27.14 26.38 400 4,562 -0.2
21/12/2022
26.80
 309,200 26.80 27.10 25.61 100 12,500 -0.6
20/12/2022
26.80
 269,600 27.61 27.61 26.39 5,100 12,200 -0.3
19/12/2022
27.61
 561,300 26.36 27.99 26.33 4,900 9,526 -0.2
16/12/2022
26.36
 90,300 26.48 26.48 25.88 12,600 800 0.5
15/12/2022
26.48
 231,300 26.48 26.54 25.67 2,300 97,900 -4.2
14/12/2022
26.48
 310,400 26.15 26.62 25.94 8,100 3,000 0.2
13/12/2022
26.15
 322,200 25.94 26.15 25.17 37,141 209,820 -7.6
12/12/2022
25.94
 360,600 25.61 26.74 25.31 8,300 0 0.4
09/12/2022
25.61
 74,100 25.91 25.97 25.37 4,800 1,100 0.2
08/12/2022
25.91
 344,100 26.15 26.33 25.23 4,100 134,420 -5.7
07/12/2022
26.15
 201,300 25.20 26.15 24.57 24,800 8,300 0.7
06/12/2022
25.20
 428,500 26.03 26.03 24.72 51,500 90,180 -1.6
05/12/2022
26.03
 288,700 25.91 26.54 25.79 7,100 1,100 0.3
02/12/2022
25.91
 238,800 25.73 26.21 25.31 16,900 1,600 0.7
01/12/2022
25.73
 410,900 25.94 26.39 25.11 6,100 42,600 -1.6
30/11/2022
25.94
 465,000 25.49 26.21 25.49 3,500 18,100 -0.6
29/11/2022
25.49
 669,600 23.83 25.49 24.12 31,800 79,280 -2.0
28/11/2022
23.83
 407,400 22.81 23.83 23.23 6,000 119,760 -4.6
25/11/2022
22.81
 370,500 22.07 22.81 21.74 29,200 4,000 1.0
24/11/2022
22.07
 280,600 22.22 22.22 21.53 7,000 166,478 -5.9
23/11/2022
22.22
 146,900 22.25 22.40 21.92 13,100 1,900 0.4
22/11/2022
22.25
 461,500 21.98 22.81 21.56 21,200 187,960 -6.2
21/11/2022
21.98
 400,300 22.25 22.49 21.56 89,700 158,580 -2.5
18/11/2022
22.25
 271,700 22.16 22.25 21.44 3,400 13,300 -0.4
17/11/2022
22.16
 242,000 22.16 22.63 21.32 10,300 102,800 -3.4
16/11/2022
22.16
 344,000 21.44 22.63 19.95 126,700 6,900 4.5
15/11/2022
21.44
 743,100 22.28 22.28 20.73 59,000 0 2.1
14/11/2022
22.28
 530,000 22.43 22.43 20.88 14,100 21,900 -0.3
11/11/2022
22.43
 1,120,500 24.09 24.39 22.43 128,811 15,900 4.3
10/11/2022
24.09
 122,800 25.88 26.15 24.09 0 11,585 -0.5
09/11/2022
25.88
 1,966,100 24.24 25.91 24.21 3,600 500 0.1
08/11/2022
24.24
 347,900 26.06 26.06 24.24 38,300 560 1.5
07/11/2022
26.06
 309,400 27.99 28.29 26.06 3,500 4,300 -0.0
04/11/2022
27.99
 71,400 29.10 29.16 27.99 0 300 -0.0
03/11/2022
29.10
 105,500 28.26 29.42 28.26 57,500 2,800 2.7
02/11/2022
28.26
 230,600 28.65 28.65 28.23 0 106,300 -5.0
01/11/2022
28.65
 207,500 29.78 30.08 28.53 9,300 121,800 -5.4
31/10/2022
29.78
 84,800 30.14 30.68 29.78 22,900 9,762 0.7

Chính sách bảo mật | Điều khoản sử dụng |