CTCP Phú Tài (ptb)

29.80
0.35
(1.19%)
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
(2026-08-19) 		-1.26 -4.10% 2,713,200 -65,175 0
29.06
52.22
29.80
2 tháng
(2026-07-20) 		-4.07 -12.14% 4,015,500 -65,175 0
29.06
52.22
29.80
3 tháng
(2026-06-22) 		-6.30 -17.62% 5,339,300 -65,175 0
29.06
52.22
29.80
6 tháng
(2026-03-23) 		-6.54 -18.17% 11,611,400 -65,175 0
23.02
52.22
29.80
12 tháng
(2025-09-23) 		-3.83 -11.51% 29,515,100 -65,175 0
23.02
52.22
29.80
24 tháng
(2024-09-30) 		-9.49 -24.36% 73,993,000 -65,175 0
19.53
52.22
29.80
36 tháng
(2023-10-04) 		-7.10 -19.43% 142,687,900 -65,175 0
18.98
52.22
29.80
60 tháng
(2021-10-14) 		-18.95 -39.15% 293,266,700 -3,838,825 -259.3
17.70
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
24.84
 124,400 24.64 25.02 24.64 0 0 0
06/04/2023
24.73
 367,300 25.67 25.70 24.73 0 0 0
05/04/2023
25.67
 1,330,900 25.88 26.00 24.70 0 0 0
04/04/2023
25.88
 797,100 25.70 25.97 25.43 0 0 0
03/04/2023
25.88
 477,100 25.46 25.97 25.38 0 0 0
31/03/2023
25.46
 685,000 24.67 25.67 24.67 0 0 0
30/03/2023
24.67
 452,500 23.72 24.67 23.69 0 0 0
29/03/2023
23.61
 160,600 23.28 23.66 23.28 0 0 0
28/03/2023
23.61
 227,800 23.61 23.78 23.43 0 0 0
27/03/2023
23.49
 193,300 23.69 23.84 23.49 0 0 0
24/03/2023
23.81
 138,700 24.11 24.11 23.63 0 0 0
23/03/2023
23.75
 361,600 23.52 23.87 23.49 0 0 0
22/03/2023
23.43
 193,900 23.55 23.55 23.28 0 0 0
21/03/2023
23.43
 234,000 23.37 23.46 23.28 0 0 0
20/03/2023
23.31
 267,400 23.19 23.49 22.66 0 0 0
17/03/2023
23.37
 102,600 23.58 23.63 23.31 0 0 0
16/03/2023
23.37
 183,500 23.52 23.52 23.02 0 0 0
15/03/2023
23.52
 190,500 23.37 23.58 23.25 0 0 0
14/03/2023
23.34
 465,900 23.52 23.66 22.43 0 0 0
13/03/2023
23.66
 176,000 24.20 24.20 23.49 0 0 0
10/03/2023
24.14
 213,600 24.79 24.79 24.14 0 0 0
09/03/2023
24.73
 59,900 24.73 24.79 24.55 0 0 0
08/03/2023
24.73
 23,000 24.58 24.73 24.37 0 0 0
07/03/2023
24.58
 61,000 24.58 24.79 24.55 0 0 0
06/03/2023
24.73
 104,700 25.02 25.02 24.49 0 0 0
03/03/2023
24.79
 90,200 24.79 25.08 24.37 0 0 0
02/03/2023
24.76
 72,100 25.08 25.08 24.67 0 0 0
01/03/2023
25.08
 106,200 24.67 25.08 24.64 0 0 0
28/02/2023
24.79
 53,100 24.79 24.99 24.46 0 0 0
27/02/2023
24.90
 183,100 24.64 24.96 24.37 0 0 0
24/02/2023
24.61
 89,600 25.26 25.29 24.43 0 0 0
23/02/2023
25.38
 254,700 24.90 25.38 24.79 0 0 0
22/02/2023
25.14
 84,400 25.64 25.64 25.14 0 0 0
21/02/2023
25.79
 92,900 26.08 26.26 25.79 0 0 0
20/02/2023
26.08
 415,600 25.29 26.26 25.29 0 0 0
17/02/2023
25.29
 59,200 25.61 25.61 24.20 0 0 0
16/02/2023
25.67
 55,900 25.38 25.67 25.26 0 0 0
15/02/2023
25.26
 133,800 25.11 25.35 25.11 0 0 0
14/02/2023
25.11
 66,900 24.99 25.14 24.79 0 0 0
13/02/2023
25.08
 244,000 25.49 25.55 24.31 0 0 0
10/02/2023
25.97
 73,200 26.32 26.32 25.85 0 0 0
09/02/2023
26.26
 250,300 26.53 26.53 26.02 0 0 0
08/02/2023
26.44
 171,800 26.41 26.50 25.85 0 0 0
07/02/2023
26.41
 140,600 26.26 26.79 25.97 0 0 0
06/02/2023
26.44
 54,500 26.73 26.73 25.67 0 0 0
03/02/2023
26.79
 156,600 26.41 26.79 25.97 0 0 0
02/02/2023
26.50
 329,500 26.56 26.59 25.67 0 0 0
01/02/2023
26.56
 563,100 27.68 27.91 26.44 0 0 0
31/01/2023
27.65
 581,200 27.59 27.65 26.56 0 0 0
30/01/2023
27.74
 603,900 27.44 28.47 27.15 0 0 0
27/01/2023
27.15
 346,300 26.73 27.15 26.56 0 0 0
26/01/2023
17.70
 26,700 17.65 17.79 17.50 0 0 0
25/01/2023
17.70
 26,700 17.65 17.79 17.50 0 0 0
24/01/2023
17.70
 26,700 17.65 17.79 17.50 0 0 0
23/01/2023
17.70
 26,700 17.65 17.79 17.50 0 0 0
20/01/2023
17.70
 26,700 17.65 17.79 17.50 0 0 0
19/01/2023
26.50
 335,500 26.67 26.67 25.97 0 0 0
18/01/2023
26.38
 520,400 26.32 26.56 26.08 0 0 0
17/01/2023
26.32
 407,900 26.38 26.44 25.67 0 0 0
16/01/2023
26.35
 271,000 26.50 26.50 25.70 0 0 0
13/01/2023
26.53
 455,900 25.11 26.53 25.02 0 0 0
12/01/2023
25.29
 231,500 25.38 25.49 24.82 0 0 0
11/01/2023
25.38
 249,700 24.08 25.38 23.96 0 0 0
10/01/2023
23.84
 91,400 24.43 24.49 23.72 0 0 0
09/01/2023
24.43
 170,400 24.37 24.84 23.69 0 0 0
06/01/2023
24.40
 149,900 24.37 24.87 24.37 0 0 0
05/01/2023
24.67
 133,100 25.61 25.67 24.61 0 0 0
04/01/2023
25.38
 117,900 24.64 25.52 24.61 0 0 0
03/01/2023
24.64
 560,800 24.79 24.79 23.96 0 0 0
30/12/2022
24.73
 90,300 24.49 25.05 24.20 3,700 6,800 -0.1
29/12/2022
24.49
 68,500 23.78 24.49 23.55 5,300 2,000 0.1
28/12/2022
23.78
 61,200 23.61 24.11 23.31 3,000 148 0.1
27/12/2022
23.61
 220,000 24.31 24.49 23.13 9,000 76,500 -2.7
26/12/2022
24.31
 142,500 25.94 25.94 24.31 600 30,700 -1.2
23/12/2022
25.94
 269,600 25.97 26.00 24.90 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
25.97
 100,600 25.97 26.29 25.55 400 4,562 -0.2
21/12/2022
25.97
 309,200 25.97 26.25 24.81 100 12,500 -0.6
20/12/2022
25.97
 269,600 26.74 26.74 25.56 5,100 12,200 -0.3
19/12/2022
26.74
 561,300 25.53 27.12 25.50 4,900 9,526 -0.2
16/12/2022
25.53
 90,300 25.65 25.65 25.07 12,600 800 0.5
15/12/2022
25.65
 231,300 25.65 25.71 24.87 2,300 97,900 -4.2
14/12/2022
25.65
 310,400 25.33 25.79 25.13 8,100 3,000 0.2
13/12/2022
25.33
 322,200 25.13 25.33 24.38 37,141 209,820 -7.6
12/12/2022
25.13
 360,600 24.81 25.91 24.52 8,300 0 0.4
09/12/2022
24.81
 74,100 25.10 25.16 24.58 4,800 1,100 0.2
08/12/2022
25.10
 344,100 25.33 25.50 24.44 4,100 134,420 -5.7
07/12/2022
25.33
 201,300 24.41 25.33 23.80 24,800 8,300 0.7
06/12/2022
24.41
 428,500 25.22 25.22 23.95 51,500 90,180 -1.6
05/12/2022
25.22
 288,700 25.10 25.71 24.98 7,100 1,100 0.3
02/12/2022
25.10
 238,800 24.93 25.39 24.52 16,900 1,600 0.7
01/12/2022
24.93
 410,900 25.13 25.56 24.32 6,100 42,600 -1.6
30/11/2022
25.13
 465,000 24.70 25.39 24.70 3,500 18,100 -0.6
29/11/2022
24.70
 669,600 23.08 24.70 23.37 31,800 79,280 -2.0
28/11/2022
23.08
 407,400 22.10 23.08 22.50 6,000 119,760 -4.6
25/11/2022
22.10
 370,500 21.38 22.10 21.06 29,200 4,000 1.0
24/11/2022
21.38
 280,600 21.52 21.52 20.86 7,000 166,478 -5.9
23/11/2022
21.52
 146,900 21.55 21.70 21.23 13,100 1,900 0.4
22/11/2022
21.55
 461,500 21.29 22.10 20.89 21,200 187,960 -6.2
21/11/2022
21.29
 400,300 21.55 21.78 20.89 89,700 158,580 -2.5
18/11/2022
21.55
 271,700 21.47 21.55 20.77 3,400 13,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |