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)
02/07/2020
29.05
 72,720 28.77 29.17 28.77 16,860 0 0.9
01/07/2020
28.77
 66,060 27.91 28.77 27.74 4,900 5,370 -0.0
30/06/2020
27.91
 193,650 27.97 28.48 27.63 3,000 26,050 -1.1
29/06/2020
27.97
 151,270 28.65 28.65 27.91 0 29,170 -1.5
26/06/2020
28.65
 67,660 28.43 29.17 28.48 0 29,170 -1.5
25/06/2020
28.43
 129,950 29.05 29.05 28.20 0 27,360 -1.4
24/06/2020
29.05
 176,460 29.28 29.34 28.71 0 42,360 -2.2
23/06/2020
29.28
 190,590 29.34 29.79 28.94 43,910 24,940 1.0
22/06/2020
29.34
 212,100 29.62 30.19 29.05 51,300 33,070 0.9
19/06/2020
29.62
 148,830 29.51 30.19 29.34 30 460 -0.0
18/06/2020
29.51
 286,400 29.74 30.48 29.05 90,000 10,240 4.2
17/06/2020
29.74
 565,220 27.80 29.74 27.63 15,090 35,080 0.1
16/06/2020
27.80
 120,960 27.34 27.91 27.49 8,130 5,600 0.1
15/06/2020
27.34
 251,910 27.86 27.86 26.89 46,000 5,940 1.9
12/06/2020
27.86
 217,160 28.20 28.20 26.49 11,540 0 0.6
11/06/2020
28.20
 453,410 30.31 30.31 28.20 103,840 9,490 4.8
10/06/2020
30.31
 209,200 30.59 30.59 29.22 11,150 10,800 0.0
09/06/2020
30.59
 509,000 28.88 30.88 28.88 52,890 106,500 -2.9
08/06/2020
28.88
 613,380 27.52 29.05 27.80 5,980 57,460 -2.6
05/06/2020
27.52
 189,760 26.92 27.57 26.69 10,930 3,000 0.4
04/06/2020
26.92
 120,120 26.60 26.97 26.69 45,050 0 2.1
03/06/2020
26.60
 97,940 26.58 26.77 26.49 3,000 400 0.1
02/06/2020
26.58
 146,520 26.72 27.17 26.58 0 880 -0.0
01/06/2020
26.72
 169,670 26.49 26.77 26.43 5,100 420 0.2
29/05/2020
26.49
 72,060 26.77 26.77 26.40 0 2,770 -0.1
28/05/2020
26.77
 98,380 27.34 27.34 26.20 0 180 -0.0
27/05/2020
27.34
 200,100 27.60 28.08 27.23 1,050 3,440 -0.1
26/05/2020
27.60
 266,740 26.72 27.60 26.77 2,350 75,030 -3.5
25/05/2020
26.72
 226,010 26.38 26.95 26.15 2,900 12,670 -0.5
22/05/2020
26.38
 113,660 26.46 26.66 26.29 1,930 1,010 0.0
21/05/2020
26.46
 78,490 26.40 26.72 26.38 0 6,350 -0.3
20/05/2020
26.40
 120,250 26.72 26.72 26.23 70 2,410 -0.1
19/05/2020
26.72
 221,910 26.77 27.06 26.29 5,000 124,470 -5.6
18/05/2020
26.77
 99,580 25.64 26.77 25.64 6,110 2,190 0.2
15/05/2020
25.64
 342,130 26.52 26.66 25.46 11,480 112,450 -4.6
14/05/2020
26.52
 257,890 27.23 27.23 26.20 2,800 105,720 -4.8
13/05/2020
27.23
 162,920 27.57 27.86 27.17 2,950 12,690 -0.5
12/05/2020
27.57
 295,060 27.06 27.57 26.60 200 12,990 -0.6
11/05/2020
27.06
 281,960 26.77 27.06 26.49 0 10,800 -0.5
08/05/2020
26.77
 263,920 26.49 26.77 26.20 2,600 7,000 -0.2
07/05/2020
26.49
 300,970 26.23 26.49 25.98 60,000 115,230 -2.6
06/05/2020
26.23
 475,870 25.07 26.49 24.89 2,750 1,000 0.1
05/05/2020
25.07
 123,090 24.89 25.07 24.21 1,400 500 0.0
04/05/2020
24.89
 144,050 24.89 24.89 24.32 0 4,070 -0.2
29/04/2020
24.89
 124,990 24.72 24.89 23.98 10,610 820 0.4
28/04/2020
24.72
 146,400 24.84 25.07 23.93 3,000 116,860 -4.8
27/04/2020
24.84
 98,010 24.21 25.01 23.93 9,510 130 0.4
24/04/2020
24.21
 480,150 24.21 24.78 23.36 69,470 283,010 -8.9
23/04/2020
24.21
 274,780 24.72 25.64 24.10 11,770 121,250 -4.7
22/04/2020
24.72
 347,560 25.29 25.29 23.93 3,300 174,050 -7.3
21/04/2020
25.29
 397,890 26.06 26.06 24.27 2,100 59,190 -2.5
20/04/2020
26.06
 330,070 24.89 26.49 24.95 3,660 71,370 -3.1
17/04/2020
24.89
 274,710 24.70 25.07 24.70 230 18,540 -0.8
16/04/2020
24.70
 197,970 24.84 24.84 24.32 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
24.84
 279,040 23.84 25.15 24.15 4,800 3,130 0.1
14/04/2020
23.84
 172,560 24.15 24.26 23.37 2,400 3,260 -0.0
13/04/2020
24.15
 243,910 23.81 24.48 23.37 29,740 4,600 1.1
10/04/2020
23.81
 114,180 23.92 24.20 23.09 15,730 210 0.7
09/04/2020
23.92
 241,730 23.31 24.20 22.98 5,950 8,810 -0.1
08/04/2020
23.31
 226,530 24.48 24.48 23.26 5,110 6,790 -0.1
07/04/2020
24.48
 349,090 23.42 25.04 23.37 1,440 57,990 -2.5
06/04/2020
23.42
 171,270 21.89 23.42 22.81 950 4,110 -0.1
03/04/2020
21.89
 307,780 20.47 21.89 21.14 7,620 29,100 -0.8
01/04/2020
20.47
 151,300 19.14 20.47 18.92 37,410 0 1.4
31/03/2020
19.14
 284,100 18.30 19.47 18.30 17,110 20,780 -0.1
30/03/2020
18.30
 281,750 19.47 19.47 18.11 15,500 24,300 -0.3
27/03/2020
19.47
 285,270 20.14 20.20 19.08 45,080 7,430 1.3
26/03/2020
20.14
 265,800 20.22 21.50 20.14 6,230 21,200 -0.6
25/03/2020
20.22
 156,120 18.92 20.22 19.47 8,670 10,000 -0.0
24/03/2020
18.92
 930,990 19.36 19.75 18.03 30,520 441,100 -13.4
23/03/2020
19.36
 298,470 20.81 20.81 19.36 620 10,000 -0.3
20/03/2020
20.81
 498,250 22.37 22.37 20.81 1,620 269,220 -10.1
19/03/2020
22.37
 255,180 24.04 24.04 22.37 16,380 101,880 -3.5
18/03/2020
24.04
 183,370 24.48 25.32 23.81 60,000 188,330 -5.6
17/03/2020
24.48
 155,940 24.95 24.95 23.26 5,450 0 0.2
16/03/2020
24.95
 243,650 26.82 26.82 24.95 970 104,660 -4.7
13/03/2020
26.82
 237,450 27.99 27.99 26.04 1,810 30,370 -1.3
12/03/2020
27.99
 143,310 30.04 30.04 27.99 300 710 -0.0
11/03/2020
30.04
 181,730 32.27 32.72 30.04 12,770 29,410 -0.9
10/03/2020
32.27
 61,610 31.94 32.27 29.77 8,700 10,000 -0.1
09/03/2020
31.94
 83,930 34.33 34.33 31.94 400 2,150 -0.1
06/03/2020
34.33
 66,570 35.05 35.05 34.27 0 27,260 -1.7
05/03/2020
35.05
 23,440 35.16 35.22 34.83 1,000 1,120 -0.0
04/03/2020
35.16
 13,310 35.33 35.61 35.16 5,500 2,590 0.2
03/03/2020
35.33
 9,360 35.55 35.72 35.05 0 2,240 -0.1
02/03/2020
35.55
 9,610 35.05 35.55 34.77 970 0 0.1
28/02/2020
35.05
 29,630 35.61 35.83 35.05 0 0 0
27/02/2020
35.61
 11,420 35.61 36.16 35.33 0 1,650 -0.1
26/02/2020
35.61
 11,540 36.72 36.72 34.50 0 1,170 -0.1
25/02/2020
36.72
 30,530 35.61 36.72 34.94 0 5,060 -0.3
24/02/2020
35.61
 38,850 36.67 36.67 35.61 3,040 2,420 0.0
21/02/2020
36.67
 82,380 36.83 36.83 36.55 0 37,350 -2.5
20/02/2020
36.83
 15,090 36.94 37.39 36.78 73,010 73,490 -0.0
19/02/2020
36.94
 64,790 37.44 37.44 36.94 5,370 32,120 -1.8
18/02/2020
37.44
 23,220 37.44 37.50 37.17 520 490 0.0
17/02/2020
37.44
 3,340 37.89 37.94 37.33 320 2,630 -0.2
14/02/2020
37.89
 8,200 38.06 38.06 37.83 468,250 466,650 0.1
13/02/2020
38.06
 39,690 38.17 38.17 37.83 15,830 0 1.1
12/02/2020
38.17
 26,530 37.83 38.28 37.78 6,490 0 0.4
11/02/2020
37.83
 21,860 37.22 37.83 37.22 4,880 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |