CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
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
(2024-10-23) 		2.10 3.51% 4,233,100 -123,096 -7.5
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,827,400 -605,496 -36.9
58.80
65.60
62
3 tháng
(2024-08-26) 		-4.30 -6.49% 7,771,600 -526,796 -31.9
58.80
66.30
62
6 tháng
(2024-05-27) 		-6.04 -8.88% 21,762,700 -251,168 -9.6
58.80
75.44
62
12 tháng
(2023-11-28) 		5.79 10.30% 62,108,300 1,479,388 99.7
53.15
75.44
62
24 tháng
(2022-12-05) 		22.69 57.72% 154,385,800 4,681,757 286.9
35.88
75.44
62
36 tháng
(2021-12-08) 		1.32 2.17% 211,508,700 1,685,242 69.9
32.38
82.81
62
60 tháng
(2019-12-19) 		21.94 54.77% 317,124,710 21,892 62.8
18.30
82.81
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
48.90
 148,900 47.95 49.73 47.65 1,600 31,500 -2.5
16/04/2021
47.95
 123,600 49.13 49.13 47.42 100 0 0.0
15/04/2021
49.13
 137,000 50.20 50.20 48.84 300 19,900 -1.6
14/04/2021
50.20
 278,800 49.37 50.61 47.36 132,400 1,900 10.8
13/04/2021
49.37
 212,200 50.02 50.02 49.01 100,300 5,200 7.9
12/04/2021
50.02
 153,300 50.32 50.61 49.13 300 3,100 -0.2
09/04/2021
50.32
 61,200 50.73 50.85 50.14 100 1,300 -0.1
08/04/2021
50.73
 61,300 51.21 51.21 50.02 6,000 1,700 0.4
07/04/2021
51.21
 209,500 49.61 52.09 50.02 99,800 14,400 7.4
06/04/2021
49.61
 120,800 49.73 50.02 49.25 17,500 3,400 1.2
05/04/2021
49.73
 147,500 50.20 50.85 49.49 50,000 3,600 3.9
02/04/2021
50.20
 217,900 50.02 51.09 49.73 81,100 7,100 6.2
01/04/2021
50.02
 249,900 51.21 51.21 50.02 41,600 1,600 3.4
31/03/2021
51.21
 84,800 51.21 51.50 50.67 700 1,400 -0.1
30/03/2021
51.21
 79,800 51.21 51.86 50.61 1,100 500 0.1
29/03/2021
51.21
 729,400 47.89 51.21 48.48 16,900 321,700 -26.1
26/03/2021
47.89
 178,900 47.71 47.95 46.77 43,200 1,800 3.3
25/03/2021
47.71
 157,600 47.12 48.36 47.12 36,200 4,200 2.6
24/03/2021
47.12
 151,000 47.71 47.71 46.77 37,800 0 3.0
23/03/2021
47.71
 242,400 47.36 48.54 47.06 85,900 0 6.9
22/03/2021
47.36
 156,400 48.42 48.54 47.06 500 500 0.0
19/03/2021
48.42
 144,600 48.84 48.84 47.65 30,000 11,200 1.5
18/03/2021
48.84
 83,100 49.01 49.01 48.54 0 200 -0.0
17/03/2021
49.01
 100,100 48.90 49.13 48.60 0 10,500 -0.9
16/03/2021
48.90
 203,400 48.84 49.73 48.60 2,500 101,400 -8.2
15/03/2021
48.84
 97,900 47.36 49.07 47.42 400 600 -0.0
12/03/2021
47.36
 275,500 47.12 47.54 46.94 0 64,500 -5.2
11/03/2021
47.12
 192,800 47.18 48.25 46.77 1,200 10,400 -0.7
10/03/2021
47.18
 48,100 47.36 47.42 46.47 1,100 13,400 -1.0
09/03/2021
47.36
 149,200 46.82 48.25 46.65 3,400 45,800 -3.4
08/03/2021
46.82
 661,700 44.87 47.95 44.40 2,100 12,800 -0.8
05/03/2021
44.87
 107,400 43.81 44.99 43.33 50,000 31,400 1.4
04/03/2021
43.81
 243,400 44.40 45.29 43.81 100 23,600 -1.8
03/03/2021
44.40
 88,200 44.16 44.69 43.69 1,100 1,200 -0.0
02/03/2021
44.16
 142,000 44.81 45.29 43.81 3,200 11,500 -0.6
01/03/2021
44.81
 162,700 44.87 45.58 44.52 0 6,800 -0.5
26/02/2021
44.87
 165,700 45.29 45.34 43.92 1,200 5,500 -0.3
25/02/2021
45.29
 128,000 44.63 46.06 44.10 1,200 9,000 -0.6
24/02/2021
44.63
 323,400 43.27 45.70 43.27 13,400 36,000 -1.7
23/02/2021
43.27
 293,600 42.21 43.27 41.97 2,000 25,300 -1.7
22/02/2021
42.21
 149,300 42.86 42.86 42.03 6,300 4,400 0.1
19/02/2021
42.86
 235,700 41.44 42.92 41.02 41,200 39,500 0.1
18/02/2021
41.44
 142,700 41.97 42.03 40.85 500 4,300 -0.3
17/02/2021
41.97
 239,100 40.37 42.62 40.61 600 43,700 -3.0
09/02/2021
40.37
 266,500 39.37 40.43 39.01 1,700 41,400 -2.6
08/02/2021
39.37
 327,000 39.13 39.78 38.06 40,700 4,400 2.4
05/02/2021
39.13
 245,100 39.07 39.66 38.48 4,200 25,600 -1.4
04/02/2021
39.07
 83,400 38.77 39.54 38.77 30,100 5,600 1.6
03/02/2021
38.77
 122,100 38.48 39.19 37.89 100 5,400 -0.3
02/02/2021
38.48
 240,000 37.06 38.60 36.70 3,900 3,800 0.0
01/02/2021
37.06
 176,400 37.89 38.48 36.41 0 14,100 -0.9
29/01/2021
37.89
 231,100 37.18 38.48 34.93 5,300 10,900 -0.3
28/01/2021
37.18
 353,000 39.96 39.96 37.18 1,400 72,600 -4.5
27/01/2021
39.96
 323,400 40.43 40.49 39.37 50,800 10,300 2.7
26/01/2021
40.43
 205,600 40.43 41.26 39.43 700 31,700 -2.1
25/01/2021
40.43
 129,600 40.55 40.73 40.14 3,500 17,600 -1.0
22/01/2021
40.55
 483,300 38.30 40.55 38.48 36,100 3,200 2.2
21/01/2021
38.30
 216,500 37.65 38.30 37.77 3,300 1,600 0.1
20/01/2021
37.65
 307,600 36.11 37.95 35.52 300 10,200 -0.6
19/01/2021
36.11
 240,300 37.47 38.42 34.93 7,000 3,900 0.2
18/01/2021
37.47
 234,000 37.47 38.48 37.47 2,500 5,100 -0.2
15/01/2021
37.47
 179,400 37.53 37.53 37.18 7,300 7,600 -0.0
14/01/2021
37.53
 309,500 36.52 37.77 36.11 18,200 2,900 0.9
13/01/2021
36.52
 149,600 36.64 37.12 36.41 300 7,900 -0.5
12/01/2021
36.64
 146,900 37.18 37.29 34.93 1,200 21,000 -1.2
11/01/2021
37.18
 299,500 36.35 37.83 35.99 1,900 1,000 0.1
08/01/2021
36.35
 390,700 35.52 36.64 35.64 140,100 76,600 3.9
07/01/2021
35.52
 245,200 35.70 35.70 34.87 4,200 79,600 -4.5
06/01/2021
35.70
 385,100 36.11 36.11 35.52 109,400 95,500 0.9
05/01/2021
36.11
 156,100 36.58 36.64 35.99 0 1,000 -0.1
04/01/2021
36.58
 177,800 36.47 37.00 36.47 2,000 4,100 -0.1
31/12/2020
36.47
 313,390 35.99 36.94 35.58 18,970 1,040 1.1
30/12/2020
35.99
 449,650 34.63 36.05 34.57 45,450 1,570 0.1
29/12/2020
34.63
 126,560 34.39 34.63 34.27 3,470 12,370 -0.5
28/12/2020
34.39
 253,070 34.81 34.87 34.22 7,000 93,800 -5.0
25/12/2020
34.81
 125,340 34.63 35.04 34.10 23,340 11,200 0.7
24/12/2020
34.63
 179,510 34.93 34.93 34.16 96,290 20,070 4.4
23/12/2020
34.93
 135,440 35.46 35.46 34.33 10,850 9,630 0.1
22/12/2020
35.46
 275,730 34.81 35.46 34.39 79,980 680 4.7
21/12/2020
34.81
 699,170 34.45 35.16 33.98 317,920 5,330 18.2
18/12/2020
34.45
 480,350 34.93 34.93 34.33 5,000 1,340 0.2
17/12/2020
34.93
 365,240 35.64 35.64 34.27 42,260 60,000 -1.0
16/12/2020
35.64
 311,650 35.34 35.64 35.22 50,930 100,000 -2.9
15/12/2020
35.34
 163,620 35.52 35.64 35.28 13,790 1,810 0.7
14/12/2020
35.52
 252,720 35.28 36.11 34.93 5,300 100,000 -5.7
11/12/2020
35.28
 120,860 34.99 35.28 34.69 26,400 0 1.6
10/12/2020
34.99
 312,840 35.22 35.52 34.93 34,670 100,000 -3.9
09/12/2020
35.22
 242,290 35.28 35.93 35.04 51,470 0 3.1
08/12/2020
35.28
 229,100 35.52 35.75 35.04 28,000 2,790 1.5
07/12/2020
35.52
 209,010 35.64 36.05 35.40 21,000 240 1.2
04/12/2020
35.64
 195,640 36.11 36.29 35.40 42,680 300 2.6
03/12/2020
36.11
 308,900 34.99 36.11 34.63 76,620 90 4.5
02/12/2020
34.99
 161,140 35.04 35.28 34.75 21,040 0 1.2
01/12/2020
35.04
 351,950 34.39 35.04 33.45 14,820 0 0.9
30/11/2020
34.39
 311,800 33.92 34.87 33.74 6,860 0 0.4
27/11/2020
33.92
 235,650 33.39 34.04 33.39 33,310 0 1.9
26/11/2020
33.39
 190,960 33.45 33.45 33.03 28,330 4,810 1.3
25/11/2020
33.45
 183,110 33.74 33.98 33.33 29,110 6,320 1.3
24/11/2020
33.74
 331,820 34.04 34.22 33.51 95,130 5,000 5.1
23/11/2020
34.04
 255,830 33.33 34.22 33.09 23,470 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |