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
(2025-11-05) 		-0.40 -0.77% 1,771,000 22,000 1.1
49.70
51.80
51.50
2 tháng
(2025-10-06) 		4.20 8.90% 4,427,900 468,500 23.7
47.20
52.30
51.50
3 tháng
(2025-09-08) 		-0.50 -0.96% 7,871,900 331,100 17.1
46.85
52.70
51.50
6 tháng
(2025-06-09) 		0.64 1.27% 16,605,200 248,200 14.6
46.85
56.20
51.50
12 tháng
(2024-12-10) 		-9.90 -16.16% 40,129,700 -6,823,571 -352.3
46.67
64.46
51.50
24 tháng
(2023-12-18) 		-1.71 -3.22% 100,339,900 -5,130,183 -240.3
46.67
72.26
51.50
36 tháng
(2022-12-21) 		12.62 32.56% 192,540,300 -1,739,509 -47.7
34.37
72.26
51.50
60 tháng
(2020-12-31) 		16.47 47.16% 312,613,790 -4,304,099 -188.2
31.02
79.32
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
50.58
 179,600 50.84 50.84 49.37 11,600 8,760 0.2
21/09/2022
50.84
 59,300 51.61 51.61 50.67 1,000 0 0.1
20/09/2022
51.61
 91,700 50.84 51.70 50.49 14,200 2,460 0.7
19/09/2022
50.84
 313,900 53.25 53.25 50.15 2,300 9,515 -0.4
16/09/2022
53.25
 135,900 54.11 54.20 53.25 0 35,013 -2.2
15/09/2022
54.11
 101,100 54.29 54.89 53.85 5,200 16,812 -0.3
14/09/2022
54.29
 130,500 54.97 54.97 53.42 0 4,800 0.4
13/09/2022
54.97
 58,100 54.54 55.32 54.54 7,800 1,608 0.4
12/09/2022
54.54
 114,000 54.46 55.32 54.29 22,593 19,986 0
09/09/2022
54.46
 107,500 54.54 55.15 53.85 600 600 0
08/09/2022
54.54
 247,700 56.01 56.61 54.37 3,800 45,200 -2.6
07/09/2022
56.01
 245,500 56.35 57.13 56.01 15,000 4,700 0.7
06/09/2022
56.35
 160,000 56.53 57.39 56.35 12,400 21,300 -0.6
05/09/2022
56.53
 109,000 57.30 57.30 56.18 1,300 0 0.1
31/08/2022
57.30
 130,900 56.61 57.65 56.01 29,500 400 1.9
30/08/2022
56.61
 252,300 56.87 57.39 55.92 33,900 101,700 -4.5
29/08/2022
56.87
 399,800 57.99 57.99 55.58 17,400 39,400 -1.5
26/08/2022
57.99
 223,600 58.85 59.11 57.47 5,800 5,000 0.1
25/08/2022
58.85
 342,100 57.82 59.11 57.90 144,500 60,500 5.7
24/08/2022
57.82
 205,800 58.42 58.94 57.73 10,200 1,000 0.6
23/08/2022
58.42
 369,100 57.30 58.42 56.27 28,100 3,600 1.7
22/08/2022
57.30
 240,000 58.42 58.42 57.13 21,300 50,700 -2.0
19/08/2022
58.42
 169,200 58.42 59.02 57.73 20,500 100 1.4
18/08/2022
58.42
 316,300 58.68 59.46 56.87 33,300 107,300 -5.0
17/08/2022
58.68
 1,228,000 54.89 58.68 54.89 340,300 45,200 20.1
16/08/2022
54.89
 202,100 54.63 55.06 54.29 14,200 27,500 -0.8
15/08/2022
54.63
 222,200 54.29 54.63 53.60 1,200 12,500 -0.7
12/08/2022
54.29
 235,000 54.11 54.29 53.51 1,000 59,500 -3.7
11/08/2022
54.11
 324,700 55.23 55.75 54.11 300 74,100 -4.6
10/08/2022
55.23
 330,400 54.37 56.27 54.37 3,700 3,700 0
09/08/2022
54.37
 278,300 54.29 54.89 53.85 23,900 103,000 -5.0
08/08/2022
54.29
 163,600 54.89 54.89 53.85 3,600 45,600 -2.6
05/08/2022
54.89
 223,300 54.63 55.23 53.68 5,700 52,000 -2.9
04/08/2022
54.63
 311,000 53.77 55.58 53.85 20,600 127,000 -6.7
03/08/2022
53.77
 208,900 53.60 54.29 53.25 7,900 55,500 -3.0
02/08/2022
53.60
 270,900 52.56 53.77 52.56 700 102,100 -6.3
01/08/2022
52.56
 230,000 52.13 53.08 52.13 8,900 136,400 -7.8
29/07/2022
52.13
 186,100 51.96 54.29 51.87 4,100 50,700 -2.8
28/07/2022
51.96
 124,500 51.18 52.82 51.61 6,800 17,500 -0.6
27/07/2022
51.18
 35,100 51.27 51.70 51.01 100 3,100 -0.2
26/07/2022
51.27
 75,800 51.27 52.13 50.84 13,600 10,200 0.2
25/07/2022
51.27
 142,000 52.56 52.56 50.84 4,200 6,600 -0.1
22/07/2022
52.56
 125,300 52.65 53.25 52.39 12,400 42,400 -2.7
21/07/2022
52.65
 157,500 53.68 53.77 52.65 30,200 24,300 0.4
20/07/2022
53.68
 169,200 52.82 54.29 53.08 3,400 50,000 -2.9
19/07/2022
52.82
 136,700 52.39 53.77 51.79 7,000 37,700 -1.9
18/07/2022
52.39
 209,100 52.13 53.16 52.13 41,400 51,900 -0.6
15/07/2022
52.13
 373,000 51.61 53.42 51.27 2,000 44,000 -2.5
14/07/2022
51.61
 64,600 51.61 51.70 50.92 500 20,200 -1.2
13/07/2022
51.61
 90,600 51.70 52.82 51.44 0 58,900 -3.5
12/07/2022
51.70
 126,400 51.18 53.25 50.15 10,300 78,600 -4.1
11/07/2022
51.18
 191,200 52.30 52.30 50.49 39,700 41,500 -0.1
08/07/2022
52.30
 315,500 49.80 53.25 49.37 2,900 9,000 -0.1
07/07/2022
49.80
 144,800 49.72 49.80 48.68 42,400 95,100 -3.0
06/07/2022
49.72
 134,800 51.70 51.70 49.72 1,300 28,400 -1.6
05/07/2022
51.70
 189,700 52.48 53.34 50.84 3,000 18,300 -0.9
04/07/2022
52.48
 77,800 52.91 53.85 52.39 39,500 44,500 -0.3
01/07/2022
52.91
 94,100 52.04 53.16 51.53 1,500 16,900 -0.9
30/06/2022
52.04
 158,900 53.51 53.85 52.04 77,600 116,500 -2.3
29/06/2022
53.51
 91,800 53.85 54.20 53.25 1,800 24,800 -1.4
28/06/2022
53.85
 261,900 55.23 56.01 53.68 69,900 204,500 -8.4
27/06/2022
55.23
 106,400 55.15 56.78 54.54 40,100 24,100 1.1
24/06/2022
55.15
 52,100 54.37 56.44 54.29 6,800 7,300 -0.0
23/06/2022
54.37
 99,600 52.22 54.37 51.27 12,400 42,400 -1.9
22/06/2022
52.22
 87,800 53.77 55.15 51.79 5,200 1,700 0.2
21/06/2022
53.77
 399,400 57.73 57.73 53.77 76,700 158,300 -5.1
20/06/2022
57.73
 131,000 58.77 60.49 56.87 36,400 10,500 1.8
17/06/2022
58.77
 307,000 62.64 62.64 58.42 13,000 104,300 -6.2
16/06/2022
62.64
 138,900 62.04 63.50 61.61 17,700 3,600 1.0
15/06/2022
62.04
 219,400 62.47 62.47 59.97 41,500 15,000 1.9
14/06/2022
62.47
 276,100 64.11 64.11 59.80 24,900 3,300 1.6
13/06/2022
64.11
 414,000 68.93 68.93 64.11 24,400 37,800 -1.0
10/06/2022
68.93
 235,900 71.26 71.95 68.93 11,800 54,500 -3.4
09/06/2022
71.26
 168,600 70.31 72.38 70.31 14,300 6,600 0.6
08/06/2022
70.31
 236,600 68.93 72.21 69.62 10,500 33,100 -1.8
07/06/2022
68.93
 296,900 71.69 71.69 67.73 13,300 92,900 -6.4
06/06/2022
71.69
 131,900 72.38 73.24 71.52 3,400 51,300 -4.0
03/06/2022
72.38
 211,000 71.52 74.10 70.66 2,500 11,900 -0.8
02/06/2022
71.52
 489,200 69.02 72.29 68.07 64,700 51,900 1.1
01/06/2022
69.02
 183,500 70.05 71.09 67.30 6,500 3,600 0.2
31/05/2022
70.05
 181,000 70.57 71.43 69.36 52,700 12,100 3.3
30/05/2022
70.57
 424,600 67.81 70.66 66.35 140,000 10,000 10.6
27/05/2022
67.81
 176,100 66.52 68.16 66.18 3,000 12,400 -0.7
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
26/05/2022
66.52
 305,800 63.76 67.21 64.88 6,100 16,000 -0.8
25/05/2022
63.76
 286,900 62.66 64.01 61.62 1,100 7,300 -0.6
24/05/2022
62.66
 83,500 63.52 63.52 60.95 18,600 6,000 1.3
23/05/2022
63.52
 128,100 62.78 64.62 61.93 20,600 30,100 -1.0
20/05/2022
62.78
 130,600 60.03 62.78 60.09 1,200 9,400 -0.8
19/05/2022
60.03
 36,800 59.41 60.64 58.19 200 2,000 -0.2
18/05/2022
59.41
 175,400 60.03 61.19 59.11 0 61,200 -5.9
17/05/2022
60.03
 118,400 58.80 60.64 55.13 400 3,800 -0.3
16/05/2022
58.80
 72,300 58.50 61.25 58.19 3,000 5,500 -0.2
13/05/2022
58.50
 100,100 61.25 61.37 58.50 4,600 4,600 -0.0
12/05/2022
61.25
 88,000 63.46 64.31 61.25 9,500 7,000 0.3
11/05/2022
63.46
 81,400 61.50 63.52 61.62 2,900 9,000 -0.6
10/05/2022
61.50
 76,200 60.39 63.03 57.33 10,400 8,500 0.2
09/05/2022
60.39
 199,700 64.93 64.93 60.39 18,100 1,000 1.7
06/05/2022
64.93
 99,900 66.34 66.40 64.93 700 0 0.1
05/05/2022
66.34
 124,200 68.11 69.21 66.15 13,100 67,200 -5.9
04/05/2022
68.11
 93,700 67.68 69.21 66.15 1,600 5,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |