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)
15/05/2023
28.33
 187,900 28.63 28.91 28.02 38,500 13,600 1.2
12/05/2023
28.63
 563,900 28.11 28.78 27.84 4,700 0 0.2
11/05/2023
28.11
 538,400 27.56 28.45 27.56 25,100 22,700 0.1
10/05/2023
27.56
 194,000 27.63 27.84 27.56 9,500 2,600 0.3
09/05/2023
27.63
 235,100 27.66 27.93 27.50 9,000 0 0.4
08/05/2023
27.66
 687,600 26.50 27.72 26.50 34,600 0 1.6
05/05/2023
26.50
 175,900 26.32 26.56 26.01 0 700 -0.0
04/05/2023
26.32
 189,000 26.74 26.93 26.32 1,800 12,000 -0.4
28/04/2023
26.74
 209,200 26.50 26.93 26.35 10,200 0 0.4
27/04/2023
26.50
 237,700 25.83 26.56 25.83 16,600 0 0.7
26/04/2023
25.83
 64,700 25.77 26.07 25.55 6,600 0 0.3
25/04/2023
25.77
 84,200 25.77 25.89 25.62 1,100 0 0.0
24/04/2023
25.77
 140,000 25.77 25.89 25.52 4,100 1,540 0.1
21/04/2023
25.77
 170,100 25.62 26.26 25.46 300 13,100 -0.5
20/04/2023
25.62
 109,400 25.98 25.98 25.46 2,600 3,000 -0.0
19/04/2023
25.98
 293,800 26.38 26.38 25.98 0 0 -0.1
18/04/2023
26.38
 218,500 26.29 26.44 26.19 0 2,500 -0.1
17/04/2023
26.29
 237,300 26.71 26.71 26.22 0 32,200 -1.4
14/04/2023
26.71
 1,365,000 25.86 27.63 25.92 2,700 800 0.1
13/04/2023
25.86
 283,800 26.01 26.29 25.80 33,900 700 1.4
12/04/2023
26.01
 279,600 25.62 26.01 25.55 70,300 1,900 2.9
11/04/2023
25.62
 137,800 25.46 25.86 25.34 7,500 3,000 0.2
10/04/2023
25.46
 243,200 25.62 25.77 25.43 2,800 5,100 -0.1
07/04/2023
25.62
 118,600 25.52 25.83 25.43 12,100 5,000 0.3
06/04/2023
25.52
 367,300 26.50 26.53 25.52 5,300 1,900 0.1
05/04/2023
26.50
 1,330,900 26.71 26.83 25.49 20,900 86,714 -2.9
04/04/2023
26.71
 797,100 26.71 26.80 26.26 2,100 1,100 0.0
03/04/2023
26.71
 477,100 26.29 26.80 26.19 14,700 14,800 -0.0
31/03/2023
26.29
 685,000 25.46 26.50 25.46 52,600 7,200 2.0
30/03/2023
25.46
 427,100 24.37 25.46 24.46 6,500 0 0.3
29/03/2023
24.37
 160,600 24.37 24.43 24.03 10,400 1,000 0.4
28/03/2023
24.37
 227,800 24.24 24.55 24.18 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |