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)
20/11/2020
33.33
 280,960 33.33 33.62 33.15 2,380 50,470 -2.7
19/11/2020
33.33
 496,090 32.08 33.62 32.08 21,220 46,540 -1.4
18/11/2020
32.08
 138,090 32.20 32.26 31.97 15,850 0 0.9
17/11/2020
32.20
 144,680 31.73 32.20 31.55 10,890 0 0.6
16/11/2020
31.73
 287,560 32.26 32.50 31.73 46,250 1,960 2.4
13/11/2020
32.26
 226,280 32.20 32.32 31.85 32,740 0 1.8
12/11/2020
32.20
 215,530 32.03 32.50 31.91 6,210 0 0.3
11/11/2020
32.03
 367,050 31.67 32.44 31.67 6,170 15,530 -0.5
10/11/2020
31.67
 218,470 31.61 32.32 31.55 6,050 0 0.3
09/11/2020
31.61
 276,470 31.08 31.67 31.08 11,060 0 0.6
06/11/2020
31.08
 75,200 31.14 31.26 30.84 14,000 1,000 0.7
05/11/2020
31.14
 103,370 31.55 31.61 31.08 38,550 0 2.0
04/11/2020
31.55
 134,630 31.02 31.61 31.14 7,490 1,390 0.3
03/11/2020
31.02
 420,450 30.78 31.49 30.72 16,760 0 0.9
02/11/2020
30.78
 69,940 30.66 31.02 30.72 1,010 0 0.1
30/10/2020
30.66
 66,830 30.55 31.08 30.25 10,470 580 0.5
29/10/2020
30.55
 87,840 30.49 30.96 29.95 12,510 450 0.6
28/10/2020
30.49
 133,620 31.37 31.37 30.19 5,000 6,720 -0.1
27/10/2020
31.37
 105,770 31.26 31.67 31.02 8,100 9,650 -0.1
26/10/2020
31.26
 168,890 31.26 31.97 31.26 69,030 3,050 3.5
23/10/2020
31.26
 365,460 32.03 32.08 31.20 3,470 251,170 -13.2
22/10/2020
32.03
 124,980 31.73 32.26 30.84 2,040 0 0.1
21/10/2020
31.73
 604,590 33.15 33.15 31.73 8,000 210,660 -11.0
20/10/2020
33.15
 123,030 33.09 33.15 32.80 0 27,140 -1.5
19/10/2020
33.09
 261,560 33.74 33.86 32.85 200 2,390 -0.1
16/10/2020
33.74
 456,320 32.56 33.98 32.44 1,180 3,500 -0.1
15/10/2020
32.56
 143,510 32.68 33.03 32.44 0 38,870 -2.1
14/10/2020
32.68
 154,110 32.97 33.27 32.62 31,870 38,300 -0.4
13/10/2020
32.97
 263,290 32.85 33.39 32.85 2,000 1,740 0.0
12/10/2020
32.85
 168,620 33.15 33.68 32.85 48,400 5,600 2.4
09/10/2020
33.15
 181,040 33.39 33.86 32.85 0 34,490 -1.9
08/10/2020
33.39
 136,810 33.27 33.68 33.15 0 6,580 -0.4
07/10/2020
33.27
 220,470 33.74 34.33 33.27 1,220 2,450 -0.1
06/10/2020
33.74
 421,430 32.56 33.74 32.68 26,690 0 1.5
05/10/2020
32.56
 116,680 32.20 32.74 32.20 2,100 0 0.1
02/10/2020
32.20
 136,770 32.50 32.68 31.37 110 9,640 -0.5
01/10/2020
32.50
 206,230 32.62 33.27 32.44 3,630 5,150 -0.1
30/09/2020
32.62
 333,590 30.78 32.85 30.78 7,390 0 0.4
29/09/2020
30.78
 139,530 31.37 31.79 30.78 4,010 0 0.2
28/09/2020
31.37
 106,420 30.55 31.49 30.78 9,270 1,900 0.4
25/09/2020
30.55
 194,750 31.14 31.32 30.37 3,100 0 0.2
24/09/2020
31.14
 192,450 31.55 31.61 30.78 750 2,000 -0.1
23/09/2020
31.55
 118,370 31.67 31.79 31.49 300 1,780 -0.1
22/09/2020
31.67
 182,780 32.08 32.20 31.49 51,640 3,550 2.6
21/09/2020
32.08
 208,470 31.85 32.50 31.85 50,000 30,880 1.0
18/09/2020
31.85
 262,320 31.55 32.20 31.55 0 30,260 -1.6
17/09/2020
31.55
 353,340 30.66 31.55 30.49 50,000 44,920 0.3
16/09/2020
30.66
 76,170 30.37 30.78 30.37 4,830 5,720 -0.0
15/09/2020
30.37
 218,170 30.78 30.96 30.31 51,000 77,880 -1.4
14/09/2020
30.78
 324,630 30.19 30.78 30.07 11,260 76,710 -3.4
11/09/2020
30.19
 297,780 29.72 30.37 29.51 83,550 0 4.2
10/09/2020
29.72
 164,550 29.72 29.89 29.42 60,430 0 3.0
09/09/2020
29.72
 160,540 28.83 29.89 28.41 19,420 0 1.0
08/09/2020
28.83
 179,340 29.01 29.12 28.53 11,890 55,970 -2.1
07/09/2020
29.01
 472,260 29.84 29.84 28.53 84,700 300 4.1
04/09/2020
29.84
 104,290 29.42 29.84 28.89 5,580 0 0.3
03/09/2020
29.42
 112,000 29.60 29.89 29.30 2,620 27,000 -1.2
01/09/2020
29.60
 176,750 29.84 29.89 29.36 8,720 53,180 -2.2
31/08/2020
29.84
 192,350 30.13 30.13 29.54 3,050 42,190 -2.0
28/08/2020
30.13
 227,860 30.07 30.66 29.95 510 77,690 -3.9
27/08/2020
30.07
 346,280 29.30 30.49 29.30 3,850 165,000 -8.2
26/08/2020
29.30
 236,120 28.95 29.45 28.59 3,880 100,300 -4.8
25/08/2020
28.95
 196,200 28.89 29.12 28.89 0 58,380 -2.9
24/08/2020
28.89
 115,370 28.30 29.30 28.47 4,510 43,740 -1.9
21/08/2020
28.30
 198,070 27.47 28.41 27.47 5,310 86,000 -3.8
20/08/2020
27.47
 79,320 27.82 27.94 27.47 2,750 22,170 -0.9
19/08/2020
27.82
 128,430 27.35 28.00 27.35 4,040 50,000 -2.2
18/08/2020
27.35
 61,150 27.41 27.82 27.29 1,390 19,210 -0.8
17/08/2020
27.41
 67,540 27.53 27.76 27.26 40 15,180 -0.7
14/08/2020
27.53
 103,310 27.70 27.82 27.35 2,640 19,020 -0.8
13/08/2020
27.70
 99,010 27.08 27.70 27.11 2,950 41,590 -1.8
12/08/2020
27.08
 76,590 27.26 27.82 26.99 0 15,230 -0.7
11/08/2020
27.26
 61,070 27.47 27.94 27.23 0 13,230 -0.6
10/08/2020
27.47
 81,220 27.29 27.94 27.23 2,100 0 0.1
07/08/2020
27.29
 81,690 27.88 27.88 27.29 30 840 -0.0
06/08/2020
27.88
 70,130 27.94 28.30 27.76 0 730 -0.0
05/08/2020
27.94
 78,690 26.67 28.06 26.34 4,750 0 0.2
04/08/2020
26.67
 56,690 26.11 26.93 26.34 2,870 12,000 -0.4
03/08/2020
26.11
 89,750 25.93 26.64 25.37 4,750 40,000 -1.6
31/07/2020
25.93
 34,890 26.05 26.11 25.45 1,380 540 0.0
30/07/2020
26.05
 38,590 25.45 26.34 25.60 3,080 110 0.1
29/07/2020
25.45
 289,250 27.17 27.17 25.28 3,080 0 0.1
28/07/2020
27.17
 128,030 26.05 27.17 25.57 5,310 0 0.2
27/07/2020
26.05
 517,220 28.00 28.00 26.05 2,490 17,430 -0.7
24/07/2020
28.00
 178,660 29.30 29.30 27.82 520 240 0.0
23/07/2020
29.30
 71,310 29.72 29.89 29.30 1,000 8,100 -0.4
22/07/2020
29.72
 79,930 29.60 30.49 29.72 0 450 -0.0
21/07/2020
29.60
 210,530 29.66 29.72 29.30 240 106,500 -5.3
20/07/2020
29.66
 66,820 30.13 30.13 29.60 0 0 0
17/07/2020
30.13
 61,300 30.31 30.49 29.60 380 0 0.0
16/07/2020
30.31
 65,000 30.66 30.78 30.31 1,000 1,820 -0.0
15/07/2020
30.66
 70,970 30.55 30.66 30.31 16,400 5,930 0.5
14/07/2020
30.55
 66,090 30.55 30.66 30.19 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
30.55
 107,080 30.25 31.26 30.25 25,950 5,930 1.0
10/07/2020
30.25
 193,080 29.91 30.65 29.85 29,650 4,780 1.3
09/07/2020
29.91
 70,720 29.68 30.02 29.68 17,600 0 0.9
08/07/2020
29.68
 55,400 29.74 29.85 29.40 14,550 3,250 0.6
07/07/2020
29.74
 128,370 29.62 30.08 29.68 33,400 7,600 1.4
06/07/2020
29.62
 70,830 29.51 29.91 29.40 18,470 60 1.0
03/07/2020
29.51
 88,030 29.05 29.91 29.28 23,400 510 1.2

Chính sách bảo mật | Điều khoản sử dụng |