CTCP Phú Tài (ptb)

29.80
-0.10
(-0.33%)
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
(2026-09-08) 		-1.45 -4.64% 2,583,000 -128,012 0
28.25
31.25
29.80
2 tháng
(2026-08-10) 		-3.04 -9.26% 4,470,100 -128,012 0
28.25
32.84
29.80
3 tháng
(2026-07-10) 		-5.56 -15.72% 5,811,200 -128,012 0
28.25
35.36
29.80
6 tháng
(2026-04-13) 		-8.30 -21.79% 10,639,700 -128,012 0
28.25
40.25
29.80
12 tháng
(2025-10-13) 		-2.31 -7.19% 29,009,600 -128,012 0
28.25
44.43
29.80
24 tháng
(2024-10-18) 		-9.52 -24.21% 71,023,600 -128,012 0
28.25
44.43
29.80
36 tháng
(2023-10-24) 		-5.58 -15.77% 132,374,700 -128,012 0
28.25
48.39
29.80
60 tháng
(2021-11-03) 		-14.99 -33.47% 283,946,800 -128,012 0
20.77
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
28.10
 110,200 28.85 28.85 27.64 0 0 0
24/10/2022
29.14
 204,800 29.72 29.72 28.27 0 0 0
21/10/2022
30.29
 562,300 30.58 30.64 29.08 0 0 0
20/10/2022
30.47
 126,600 30.93 31.91 30.35 0 0 0
19/10/2022
30.99
 54,900 31.62 31.62 30.81 0 0 0
18/10/2022
31.16
 477,000 32.31 32.31 30.64 0 0 0
17/10/2022
32.31
 306,500 32.02 32.31 30.70 0 0 0
14/10/2022
31.74
 408,400 30.24 31.74 29.43 0 0 0
13/10/2022
29.95
 76,200 29.77 30.01 29.43 0 0 0
12/10/2022
29.77
 106,100 29.20 30.35 28.79 0 0 0
11/10/2022
29.20
 173,600 30.58 30.58 29.20 0 0 0
10/10/2022
30.58
 340,300 28.85 30.58 28.76 0 0 0
07/10/2022
30.29
 474,800 29.54 30.99 28.62 0 0 0
06/10/2022
29.95
 480,500 28.27 30.24 27.81 0 0 0
05/10/2022
28.27
 131,000 27.41 28.50 27.12 0 0 0
04/10/2022
27.00
 259,100 27.50 27.99 26.54 0 0 0
03/10/2022
27.93
 264,500 29.89 29.89 27.93 0 0 0
30/09/2022
30.01
 200,500 30.52 30.52 29.20 0 0 0
29/09/2022
30.58
 197,400 31.04 31.27 30.01 0 0 0
28/09/2022
30.99
 320,400 30.76 31.04 30.29 0 0 0
27/09/2022
30.99
 133,100 31.91 31.91 30.18 0 0 0
26/09/2022
31.91
 261,700 33.47 33.47 31.68 0 0 0
23/09/2022
34.04
 79,300 33.47 34.22 33.47 0 0 0
22/09/2022
33.87
 179,600 33.58 33.87 33.06 0 0 0
21/09/2022
34.04
 59,300 33.93 34.56 33.93 0 0 0
20/09/2022
34.56
 91,700 33.93 34.62 33.81 0 0 0
19/09/2022
34.04
 313,900 35.66 35.66 33.58 0 0 0
16/09/2022
35.66
 135,900 36.24 36.29 35.66 0 0 0
15/09/2022
36.24
 101,100 36.24 36.76 36.06 0 0 0
14/09/2022
36.35
 130,500 36.01 36.47 35.78 0 0 0
13/09/2022
36.81
 58,100 36.53 37.04 36.53 0 0 0
12/09/2022
36.53
 114,000 36.53 37.04 36.35 0 0 0
09/09/2022
36.47
 107,500 36.58 36.93 36.06 0 0 0
08/09/2022
36.53
 247,700 37.91 37.91 36.41 0 0 0
07/09/2022
37.51
 245,500 37.79 38.26 37.51 0 0 0
06/09/2022
37.74
 160,000 37.85 38.43 37.74 0 0 0
05/09/2022
37.85
 109,000 37.79 38.20 37.62 0 0 0
31/08/2022
38.37
 130,900 37.91 38.60 37.51 0 0 0
30/08/2022
37.91
 252,300 38.43 38.43 37.45 0 0 0
29/08/2022
38.08
 399,800 38.37 38.54 37.22 0 0 0
26/08/2022
38.83
 223,600 39.41 39.58 38.49 0 0 0
25/08/2022
39.41
 342,100 39.01 39.58 38.78 0 0 0
24/08/2022
38.72
 205,800 39.24 39.47 38.66 0 0 0
23/08/2022
39.12
 369,100 38.08 39.12 37.68 0 0 0
22/08/2022
38.37
 240,000 38.26 39.01 38.26 0 0 0
19/08/2022
39.12
 169,200 39.18 39.53 38.66 0 0 0
18/08/2022
39.12
 316,300 39.35 39.81 38.08 0 0 0
17/08/2022
39.30
 1,228,000 36.76 39.30 36.76 0 0 0
16/08/2022
36.76
 202,100 36.87 36.87 36.35 0 0 0
15/08/2022
36.58
 222,200 36.35 36.58 35.89 0 0 0
12/08/2022
36.35
 235,000 36.29 36.35 35.83 0 0 0
11/08/2022
36.24
 324,700 37.28 37.33 36.24 0 0 0
10/08/2022
36.99
 330,400 36.41 37.68 36.41 0 0 0
09/08/2022
36.41
 278,300 36.35 36.76 36.06 0 0 0
08/08/2022
36.35
 163,600 36.76 36.76 36.06 0 0 0
05/08/2022
36.76
 223,300 36.53 36.99 35.95 0 0 0
04/08/2022
36.58
 311,000 36.12 37.22 36.06 0 0 0
03/08/2022
36.01
 208,900 35.78 36.35 35.66 0 0 0
02/08/2022
35.89
 270,900 35.72 36.01 35.20 0 0 0
01/08/2022
35.20
 230,000 35.03 35.54 34.91 0 0 0
29/07/2022
34.91
 186,100 34.85 36.35 34.74 0 0 0
28/07/2022
34.79
 124,500 34.56 35.37 34.56 0 0 0
27/07/2022
34.28
 35,100 34.62 34.62 34.16 0 0 0
26/07/2022
34.33
 75,800 34.16 34.91 34.04 0 0 0
25/07/2022
34.33
 142,000 35.08 35.08 34.04 0 0 0
22/07/2022
35.20
 125,300 35.66 35.66 35.08 0 0 0
21/07/2022
35.26
 157,500 35.95 36.01 35.26 0 0 0
20/07/2022
35.95
 169,200 35.54 36.35 35.54 0 0 0
19/07/2022
35.37
 136,700 34.97 36.01 34.68 0 0 0
18/07/2022
35.08
 209,100 35.08 35.60 34.91 0 0 0
15/07/2022
34.91
 373,000 34.33 35.78 34.33 0 0 0
14/07/2022
34.56
 64,600 34.45 34.62 34.10 0 0 0
13/07/2022
34.56
 90,600 35.37 35.37 34.45 0 0 0
12/07/2022
34.62
 126,400 34.04 35.66 33.58 0 0 0
11/07/2022
34.28
 191,200 35.03 35.03 33.81 0 0 0
08/07/2022
35.03
 315,500 33.64 35.66 33.06 0 0 0
07/07/2022
33.35
 144,800 32.60 33.35 32.60 0 0 0
06/07/2022
33.29
 134,800 33.29 34.16 33.29 0 0 0
05/07/2022
34.62
 189,700 34.91 35.72 34.04 0 0 0
04/07/2022
35.14
 77,800 35.08 36.06 35.08 0 0 0
01/07/2022
35.43
 94,100 35.60 35.60 34.51 0 0 0
30/06/2022
34.85
 158,900 36.06 36.06 34.85 0 0 0
29/06/2022
35.83
 91,800 35.83 36.29 35.66 0 0 0
28/06/2022
36.06
 261,900 37.51 37.51 35.95 0 0 0
27/06/2022
36.99
 106,400 37.22 38.03 36.53 0 0 0
24/06/2022
36.93
 52,100 36.35 37.79 36.35 0 0 0
23/06/2022
36.41
 99,600 34.68 36.41 34.33 0 0 0
22/06/2022
34.97
 87,800 36.93 36.93 34.68 0 0 0
21/06/2022
36.01
 399,400 38.14 38.66 36.01 0 0 0
20/06/2022
38.66
 131,000 38.66 40.51 38.08 0 0 0
17/06/2022
39.35
 307,000 41.03 41.03 39.12 0 0 0
16/06/2022
41.95
 138,900 42.53 42.53 41.26 0 0 0
15/06/2022
41.55
 219,400 41.83 41.83 40.16 0 0 0
14/06/2022
41.83
 276,100 40.10 42.70 40.05 0 0 0
13/06/2022
42.93
 414,000 43.97 45.70 42.93 0 0 0
10/06/2022
46.16
 235,900 47.32 48.18 46.16 0 0 0
09/06/2022
47.72
 168,600 47.20 48.47 47.08 0 0 0
08/06/2022
47.08
 236,600 47.60 48.35 46.62 0 0 0
07/06/2022
46.16
 296,900 47.89 47.89 45.35 0 0 0
06/06/2022
48.01
 131,900 48.47 49.05 47.89 0 0 0

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