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)
28/06/2022
36.06
 261,900 36.99 37.51 35.95 69,900 204,500 -8.4
27/06/2022
36.99
 106,400 36.93 38.03 36.53 40,100 24,100 1.1
24/06/2022
36.93
 52,100 36.41 37.79 36.35 6,800 7,300 0.0
23/06/2022
36.41
 99,600 34.97 36.41 34.33 12,400 42,400 -1.9
22/06/2022
34.97
 87,800 36.01 36.93 34.68 5,200 1,700 0.2
21/06/2022
36.01
 399,400 38.66 38.66 36.01 76,700 158,300 -5.1
20/06/2022
38.66
 131,000 39.35 40.51 38.08 36,400 10,500 1.8
17/06/2022
39.35
 307,000 41.95 41.95 39.12 13,000 104,300 -6.2
16/06/2022
41.95
 138,900 41.55 42.53 41.26 17,700 3,600 1.0
15/06/2022
41.55
 219,400 41.83 41.83 40.16 41,500 15,000 1.9
14/06/2022
41.83
 276,100 42.93 42.93 40.05 24,900 3,300 1.6
13/06/2022
42.93
 414,000 46.16 46.16 42.93 24,400 37,800 -1.0
10/06/2022
46.16
 235,900 47.72 48.18 46.16 11,800 54,500 -3.4
09/06/2022
47.72
 168,600 47.08 48.47 47.08 14,300 6,600 0.6
08/06/2022
47.08
 236,600 46.16 48.35 46.62 10,500 33,100 -1.8
07/06/2022
46.16
 296,900 48.01 48.01 45.35 13,300 92,900 -6.4
06/06/2022
48.01
 131,900 48.47 49.05 47.89 3,400 51,300 -4.0
03/06/2022
48.47
 211,000 47.89 49.62 47.32 2,500 11,900 -0.8
02/06/2022
47.89
 489,200 46.22 48.41 45.58 64,700 51,900 1.1
01/06/2022
46.22
 183,500 46.91 47.60 45.07 6,500 3,600 0.2
31/05/2022
46.91
 181,000 47.26 47.84 46.45 52,700 12,100 3.3
30/05/2022
47.26
 424,600 45.41 47.32 44.43 140,000 10,000 10.6
27/05/2022
45.41
 176,100 44.55 45.64 44.32 3,000 12,400 -0.7
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
26/05/2022
44.55
 305,800 42.70 45.01 43.45 6,100 16,000 -0.8
25/05/2022
42.70
 286,900 41.96 42.86 41.26 1,100 7,300 -0.6
24/05/2022
41.96
 83,500 42.54 42.54 40.81 18,600 6,000 1.3
23/05/2022
42.54
 128,100 42.04 43.27 41.47 20,600 30,100 -1.0
20/05/2022
42.04
 130,600 40.20 42.04 40.24 1,200 9,400 -0.8
19/05/2022
40.20
 36,800 39.79 40.61 38.97 200 2,000 -0.2
18/05/2022
39.79
 175,400 40.20 40.98 39.58 0 61,200 -5.9
17/05/2022
40.20
 118,400 39.38 40.61 36.92 400 3,800 -0.3
16/05/2022
39.38
 72,300 39.17 41.02 38.97 3,000 5,500 -0.2
13/05/2022
39.17
 100,100 41.02 41.10 39.17 4,600 4,600 0.0
12/05/2022
41.02
 88,000 42.49 43.07 41.02 9,500 7,000 0.3
11/05/2022
42.49
 81,400 41.18 42.54 41.26 2,900 9,000 -0.6
10/05/2022
41.18
 76,200 40.44 42.21 38.39 10,400 8,500 0.2
09/05/2022
40.44
 199,700 43.48 43.48 40.44 18,100 1,000 1.7
06/05/2022
43.48
 99,900 44.42 44.46 43.48 700 0 0.1
05/05/2022
44.42
 124,200 45.61 46.35 44.30 13,100 67,200 -5.9
04/05/2022
45.61
 93,700 45.32 46.35 44.30 1,600 5,700 -0.5
29/04/2022
45.32
 96,800 43.97 45.94 43.89 100 4,200 -0.4
28/04/2022
43.97
 139,000 43.68 46.35 43.48 8,900 7,900 0.1
27/04/2022
43.68
 66,600 42.41 43.68 42.25 1,600 5,500 -0.4
26/04/2022
42.41
 227,000 41.55 42.54 39.46 26,000 7,400 1.9
25/04/2022
41.55
 411,100 44.67 45.28 41.55 22,900 217,700 -20.1
22/04/2022
44.67
 718,400 47.99 48.69 44.67 4,500 201,300 -21.6
21/04/2022
47.99
 410,000 50.94 52.50 47.54 11,200 56,200 -5.4
20/04/2022
50.94
 240,800 51.89 52.50 50.86 7,700 50,600 -5.4
19/04/2022
51.89
 154,200 53.12 53.12 51.68 800 55,700 -7.0
18/04/2022
53.12
 294,300 51.97 53.36 52.09 15,000 26,600 -1.5
15/04/2022
51.97
 605,200 48.61 51.97 48.81 3,000 1,100 -0.1
14/04/2022
48.61
 131,800 48.40 49.14 48.56 900 37,200 -4.3
13/04/2022
48.40
 112,100 47.58 48.40 45.98 1,100 2,600 -0.2
12/04/2022
47.58
 100,300 47.58 48.81 47.54 10,900 6,300 0.5
08/04/2022
47.58
 144,700 47.66 48.36 47.58 4,300 0 0.5
07/04/2022
47.66
 324,400 49.88 49.88 47.58 3,600 5,200 -0.2
06/04/2022
49.88
 131,500 50.04 50.33 49.47 0 3,200 -0.4
05/04/2022
50.04
 70,900 50.41 51.11 50.00 12,500 10,600 0.2
04/04/2022
50.41
 209,400 48.89 51.35 49.22 4,700 12,200 -0.9
01/04/2022
48.89
 114,200 49.22 49.63 48.65 10,100 16,800 -0.8
31/03/2022
49.22
 151,700 50.04 50.86 48.20 1,000 0 0.1
30/03/2022
50.04
 211,400 50.45 51.23 49.63 8,400 2,700 0.7
29/03/2022
50.45
 129,900 50.25 50.86 49.67 13,900 9,100 0.6
28/03/2022
50.25
 155,300 50.25 50.57 49.06 9,700 21,000 -1.4
25/03/2022
50.25
 361,900 49.43 50.70 48.61 82,500 11,800 8.6
24/03/2022
49.43
 470,800 47.66 49.80 47.62 14,900 26,000 -1.4
23/03/2022
47.66
 181,500 47.38 48.28 47.46 6,300 0 0.7
22/03/2022
47.38
 215,000 46.92 47.62 47.01 12,300 1,000 1.3
21/03/2022
46.92
 292,500 46.14 47.79 46.14 10,100 37,500 -3.2
18/03/2022
46.14
 152,900 46.06 46.19 45.98 5,100 30,000 -2.8
17/03/2022
46.06
 199,900 46.06 46.56 45.78 4,800 26,500 -2.4
16/03/2022
46.06
 320,100 46.19 46.76 45.98 11,300 33,600 -2.5
15/03/2022
46.19
 142,100 46.76 47.17 46.14 5,600 30,000 -2.8
14/03/2022
46.76
 234,900 46.31 47.66 45.73 200 21,200 -2.4
11/03/2022
46.31
 1,002,800 43.31 46.31 43.48 8,600 164,400 -17.6
10/03/2022
43.31
 146,500 43.27 43.85 43.27 13,100 49,000 -3.8
09/03/2022
43.27
 108,000 43.07 43.44 42.45 2,000 32,700 -3.2
08/03/2022
43.07
 365,800 43.89 43.97 42.86 3,000 230,303 -24.1
07/03/2022
43.89
 168,900 44.30 44.71 43.72 4,800 74,700 -7.5
04/03/2022
44.30
 189,100 43.89 44.30 43.48 6,400 80,000 -7.9
03/03/2022
43.89
 161,500 43.68 43.89 43.23 8,200 79,200 -7.5
02/03/2022
43.68
 164,000 44.22 44.22 43.07 3,300 34,200 -3.3
01/03/2022
44.22
 70,200 44.42 44.50 43.93 2,300 100 0.2
28/02/2022
44.42
 150,200 44.05 44.46 43.68 2,700 41,700 -4.2
25/02/2022
44.05
 154,100 43.85 45.08 44.01 1,900 3,600 -0.2
24/02/2022
43.85
 384,400 43.89 43.97 43.27 2,000 30,300 -3.0
23/02/2022
43.89
 66,500 44.01 44.30 43.72 700 300 0.0
22/02/2022
44.01
 221,500 43.72 44.05 43.07 3,500 2,900 0.1
21/02/2022
43.72
 192,700 42.66 44.05 42.54 6,200 10,000 -0.4
18/02/2022
42.66
 128,500 42.33 42.82 41.02 3,100 52,000 -5.0
17/02/2022
42.33
 104,400 42.25 42.95 42.25 300 20,300 -2.1
16/02/2022
42.25
 122,500 42.00 42.49 41.84 1,700 300 0.1
15/02/2022
42.00
 118,200 42.33 42.66 41.84 3,600 0 0.4
14/02/2022
42.33
 110,100 42.66 42.86 42.25 8,700 0 0.9
11/02/2022
42.66
 61,600 42.49 43.03 42.25 1,700 3,700 -0.2
10/02/2022
42.49
 256,400 42.08 43.27 41.84 137,100 59,600 8.1
09/02/2022
42.08
 221,200 42.74 42.82 42.08 69,000 101,100 -3.3
08/02/2022
42.74
 265,100 42.70 43.07 41.88 34,600 104,300 -7.2
07/02/2022
42.70
 291,700 44.01 44.67 42.45 3,000 97,600 -10.0
28/01/2022
44.01
 121,700 44.26 44.50 43.72 2,100 0 0.2

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