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)
17/11/2022
21.47
 242,000 21.47 21.93 20.66 10,300 102,800 -3.4
16/11/2022
21.47
 344,000 20.77 21.93 19.33 126,700 6,900 4.5
15/11/2022
20.77
 743,100 21.58 21.58 20.08 59,000 0 2.1
14/11/2022
21.58
 530,000 21.72 21.72 20.22 14,100 21,900 -0.3
11/11/2022
21.72
 1,120,500 23.34 23.63 21.72 128,811 15,900 4.3
10/11/2022
23.34
 122,800 25.07 25.33 23.34 0 11,585 -0.5
09/11/2022
25.07
 1,966,100 23.48 25.10 23.46 3,600 500 0.1
08/11/2022
23.48
 347,900 25.24 25.24 23.48 38,300 560 1.5
07/11/2022
25.24
 309,400 27.12 27.41 25.24 3,500 4,300 0.0
04/11/2022
27.12
 71,400 28.19 28.25 27.12 0 300 0.0
03/11/2022
28.19
 105,500 27.38 28.50 27.38 57,500 2,800 2.7
02/11/2022
27.38
 230,600 27.75 27.75 27.35 0 106,300 -5.0
01/11/2022
27.75
 207,500 28.85 29.14 27.64 9,300 121,800 -5.4
31/10/2022
28.85
 84,800 29.20 29.72 28.85 22,900 9,762 0.7
28/10/2022
29.20
 60,000 28.85 29.72 28.74 1,278 3,200 -0.1
27/10/2022
28.85
 80,100 27.93 29.31 27.78 44,800 8,800 1.8
26/10/2022
27.93
 41,900 28.10 28.39 27.75 0 11,300 -0.5
25/10/2022
28.10
 110,200 29.14 29.14 27.64 11,800 24,500 -0.6
24/10/2022
29.14
 204,800 30.29 30.29 28.27 1,600 21,800 -1.0
21/10/2022
30.29
 562,300 30.47 30.64 29.08 6,600 76,900 -3.6
20/10/2022
30.47
 126,600 30.99 31.91 30.35 29,700 7,200 1.2
19/10/2022
30.99
 54,900 31.16 31.62 30.81 0 5,000 -0.3
18/10/2022
31.16
 477,000 32.31 32.31 30.64 1,500 16,800 -0.8
17/10/2022
32.31
 306,500 31.74 32.31 30.70 2,600 17,700 -0.8
14/10/2022
31.74
 408,400 29.95 31.74 29.43 3,100 13,600 -0.6
13/10/2022
29.95
 76,200 29.77 30.01 29.43 0 25,507 -1.3
12/10/2022
29.77
 106,100 29.20 30.35 28.79 4,200 601 0.2
11/10/2022
29.20
 173,600 30.58 30.58 29.20 2,500 11,983 -0.5
10/10/2022
30.58
 340,300 30.29 30.58 28.76 4,000 31,300 -1.4
07/10/2022
30.29
 474,800 29.95 30.99 28.62 7,200 9,288 -0.1
06/10/2022
29.95
 480,500 28.27 30.24 27.81 24,000 13,160 0.6
05/10/2022
28.27
 131,000 27.00 28.50 27.12 29,600 2,100 1.3
04/10/2022
27.00
 259,100 27.93 27.99 26.54 39,400 38,960 0.0
03/10/2022
27.93
 264,500 30.01 30.01 27.93 18,600 42,100 -1.1
30/09/2022
30.01
 200,500 30.58 30.58 29.20 6,700 70,400 -3.3
29/09/2022
30.58
 197,400 30.99 31.27 30.01 13,600 52,220 -2.0
28/09/2022
30.99
 320,400 30.99 31.04 30.29 0 34,000 -1.8
27/09/2022
30.99
 133,100 31.91 31.91 30.18 12,200 16,440 -0.2
26/09/2022
31.91
 261,700 34.04 34.04 31.68 6,800 1,116 0.3
23/09/2022
34.04
 79,300 33.87 34.22 33.47 10,000 800 0.5
22/09/2022
33.87
 179,600 34.04 34.04 33.06 11,600 8,760 0.2
21/09/2022
34.04
 59,300 34.56 34.56 33.93 1,000 0 0.1
20/09/2022
34.56
 91,700 34.04 34.62 33.81 14,200 2,460 0.7
19/09/2022
34.04
 313,900 35.66 35.66 33.58 2,300 9,515 -0.4
16/09/2022
35.66
 135,900 36.24 36.29 35.66 0 35,013 -2.2
15/09/2022
36.24
 101,100 36.35 36.76 36.06 5,200 16,812 -0.3
14/09/2022
36.35
 130,500 36.81 36.81 35.78 0 4,800 0.4
13/09/2022
36.81
 58,100 36.53 37.04 36.53 7,800 1,608 0.4
12/09/2022
36.53
 114,000 36.47 37.04 36.35 22,593 19,986 0
09/09/2022
36.47
 107,500 36.53 36.93 36.06 600 600 0
08/09/2022
36.53
 247,700 37.51 37.91 36.41 3,800 45,200 -2.6
07/09/2022
37.51
 245,500 37.74 38.26 37.51 15,000 4,700 0.7
06/09/2022
37.74
 160,000 37.85 38.43 37.74 12,400 21,300 -0.6
05/09/2022
37.85
 109,000 38.37 38.37 37.62 1,300 0 0.1
31/08/2022
38.37
 130,900 37.91 38.60 37.51 29,500 400 1.9
30/08/2022
37.91
 252,300 38.08 38.43 37.45 33,900 101,700 -4.5
29/08/2022
38.08
 399,800 38.83 38.83 37.22 17,400 39,400 -1.5
26/08/2022
38.83
 223,600 39.41 39.58 38.49 5,800 5,000 0.1
25/08/2022
39.41
 342,100 38.72 39.58 38.78 144,500 60,500 5.7
24/08/2022
38.72
 205,800 39.12 39.47 38.66 10,200 1,000 0.6
23/08/2022
39.12
 369,100 38.37 39.12 37.68 28,100 3,600 1.7
22/08/2022
38.37
 240,000 39.12 39.12 38.26 21,300 50,700 -2.0
19/08/2022
39.12
 169,200 39.12 39.53 38.66 20,500 100 1.4
18/08/2022
39.12
 316,300 39.30 39.81 38.08 33,300 107,300 -5.0
17/08/2022
39.30
 1,228,000 36.76 39.30 36.76 340,300 45,200 20.1
16/08/2022
36.76
 202,100 36.58 36.87 36.35 14,200 27,500 -0.8
15/08/2022
36.58
 222,200 36.35 36.58 35.89 1,200 12,500 -0.7
12/08/2022
36.35
 235,000 36.24 36.35 35.83 1,000 59,500 -3.7
11/08/2022
36.24
 324,700 36.99 37.33 36.24 300 74,100 -4.6
10/08/2022
36.99
 330,400 36.41 37.68 36.41 3,700 3,700 0
09/08/2022
36.41
 278,300 36.35 36.76 36.06 23,900 103,000 -5.0
08/08/2022
36.35
 163,600 36.76 36.76 36.06 3,600 45,600 -2.6
05/08/2022
36.76
 223,300 36.58 36.99 35.95 5,700 52,000 -2.9
04/08/2022
36.58
 311,000 36.01 37.22 36.06 20,600 127,000 -6.7
03/08/2022
36.01
 208,900 35.89 36.35 35.66 7,900 55,500 -3.0
02/08/2022
35.89
 270,900 35.20 36.01 35.20 700 102,100 -6.3
01/08/2022
35.20
 230,000 34.91 35.54 34.91 8,900 136,400 -7.8
29/07/2022
34.91
 186,100 34.79 36.35 34.74 4,100 50,700 -2.8
28/07/2022
34.79
 124,500 34.28 35.37 34.56 6,800 17,500 -0.6
27/07/2022
34.28
 35,100 34.33 34.62 34.16 100 3,100 -0.2
26/07/2022
34.33
 75,800 34.33 34.91 34.04 13,600 10,200 0.2
25/07/2022
34.33
 142,000 35.20 35.20 34.04 4,200 6,600 -0.1
22/07/2022
35.20
 125,300 35.26 35.66 35.08 12,400 42,400 -2.7
21/07/2022
35.26
 157,500 35.95 36.01 35.26 30,200 24,300 0.4
20/07/2022
35.95
 169,200 35.37 36.35 35.54 3,400 50,000 -2.9
19/07/2022
35.37
 136,700 35.08 36.01 34.68 7,000 37,700 -1.9
18/07/2022
35.08
 209,100 34.91 35.60 34.91 41,400 51,900 -0.6
15/07/2022
34.91
 373,000 34.56 35.78 34.33 2,000 44,000 -2.5
14/07/2022
34.56
 64,600 34.56 34.62 34.10 500 20,200 -1.2
13/07/2022
34.56
 90,600 34.62 35.37 34.45 0 58,900 -3.5
12/07/2022
34.62
 126,400 34.28 35.66 33.58 10,300 78,600 -4.1
11/07/2022
34.28
 191,200 35.03 35.03 33.81 39,700 41,500 -0.1
08/07/2022
35.03
 315,500 33.35 35.66 33.06 2,900 9,000 -0.1
07/07/2022
33.35
 144,800 33.29 33.35 32.60 42,400 95,100 -3.0
06/07/2022
33.29
 134,800 34.62 34.62 33.29 1,300 28,400 -1.6
05/07/2022
34.62
 189,700 35.14 35.72 34.04 3,000 18,300 -0.9
04/07/2022
35.14
 77,800 35.43 36.06 35.08 39,500 44,500 -0.3
01/07/2022
35.43
 94,100 34.85 35.60 34.51 1,500 16,900 -0.9
30/06/2022
34.85
 158,900 35.83 36.06 34.85 77,600 116,500 -2.3
29/06/2022
35.83
 91,800 36.06 36.29 35.66 1,800 24,800 -1.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc