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)
03/06/2022
48.47
 211,000 48.18 49.62 47.32 0 0 0
02/06/2022
47.89
 489,200 46.22 48.41 45.58 0 0 0
01/06/2022
46.22
 183,500 46.91 47.60 45.07 0 0 0
31/05/2022
46.91
 181,000 47.20 47.84 46.45 0 0 0
30/05/2022
47.26
 424,600 45.58 47.32 44.43 0 0 0
27/05/2022
45.41
 176,100 44.83 45.64 44.32 0 0 0
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 45.01 45.01 43.45 0 0 0
25/05/2022
42.70
 286,900 42.08 42.86 41.26 0 0 0
24/05/2022
41.96
 83,500 42.54 42.54 40.81 0 0 0
23/05/2022
42.54
 128,100 43.07 43.27 41.47 0 0 0
20/05/2022
42.04
 130,600 40.24 42.04 40.24 0 0 0
19/05/2022
40.20
 36,800 39.66 40.61 38.97 0 0 0
18/05/2022
39.79
 175,400 40.98 40.98 39.58 0 0 0
17/05/2022
40.20
 118,400 36.92 40.61 36.92 0 0 0
16/05/2022
39.38
 72,300 40.20 41.02 38.97 0 0 0
13/05/2022
39.17
 100,100 40.85 41.10 39.17 0 0 0
12/05/2022
41.02
 88,000 42.45 43.07 41.02 0 0 0
11/05/2022
42.49
 81,400 42.54 42.54 41.26 0 0 0
10/05/2022
41.18
 76,200 38.39 42.21 38.39 0 0 0
09/05/2022
40.44
 199,700 43.48 43.48 40.44 0 0 0
06/05/2022
43.48
 99,900 43.68 44.46 43.48 0 0 0
05/05/2022
44.42
 124,200 45.53 46.35 44.30 0 0 0
04/05/2022
45.61
 93,700 45.82 46.35 44.30 0 0 0
29/04/2022
45.32
 96,800 43.89 45.94 43.89 0 0 0
28/04/2022
43.97
 139,000 43.48 46.35 43.48 0 0 0
27/04/2022
43.68
 66,600 42.62 43.68 42.25 0 0 0
26/04/2022
42.41
 227,000 39.46 42.54 39.46 0 0 0
25/04/2022
41.55
 411,100 43.56 45.28 41.55 0 0 0
22/04/2022
44.67
 718,400 47.62 48.69 44.67 0 0 0
21/04/2022
47.99
 410,000 49.34 52.50 47.54 0 0 0
20/04/2022
50.94
 240,800 51.31 52.50 50.86 0 0 0
19/04/2022
51.89
 154,200 53.12 53.12 51.68 0 0 0
18/04/2022
53.12
 294,300 53.24 53.36 52.09 0 0 0
15/04/2022
51.97
 605,200 49.43 51.97 48.81 0 0 0
14/04/2022
48.61
 131,800 49.02 49.14 48.56 0 0 0
13/04/2022
48.40
 112,100 47.58 48.40 45.98 0 0 0
12/04/2022
47.58
 100,300 47.70 48.81 47.54 0 0 0
08/04/2022
47.58
 144,700 47.74 48.36 47.58 0 0 0
07/04/2022
47.66
 324,400 49.88 49.88 47.58 0 0 0
06/04/2022
49.88
 131,500 50.04 50.33 49.47 0 0 0
05/04/2022
50.04
 70,900 50.45 51.11 50.00 0 0 0
04/04/2022
50.41
 209,400 49.26 51.35 49.22 0 0 0
01/04/2022
48.89
 114,200 48.81 49.63 48.65 0 0 0
31/03/2022
49.22
 151,700 50.86 50.86 48.20 0 0 0
30/03/2022
50.04
 211,400 49.71 51.23 49.63 0 0 0
29/03/2022
50.45
 129,900 50.66 50.86 49.67 0 0 0
28/03/2022
50.25
 155,300 50.29 50.57 49.06 0 0 0
25/03/2022
50.25
 361,900 49.75 50.70 48.61 0 0 0
24/03/2022
49.43
 470,800 47.66 49.80 47.62 0 0 0
23/03/2022
47.66
 181,500 47.50 48.28 47.46 0 0 0
22/03/2022
47.38
 215,000 47.01 47.62 47.01 0 0 0
21/03/2022
46.92
 292,500 46.14 47.79 46.14 0 0 0
18/03/2022
46.14
 152,900 46.02 46.19 45.98 0 0 0
17/03/2022
46.06
 199,900 46.31 46.56 45.78 0 0 0
16/03/2022
46.06
 320,100 45.98 46.76 45.98 0 0 0
15/03/2022
46.19
 142,100 47.13 47.17 46.14 0 0 0
14/03/2022
46.76
 234,900 46.80 47.66 45.73 0 0 0
11/03/2022
46.31
 1,002,800 43.48 46.31 43.48 0 0 0
10/03/2022
43.31
 146,500 43.31 43.85 43.27 0 0 0
09/03/2022
43.27
 108,000 43.07 43.44 42.45 0 0 0
08/03/2022
43.07
 365,800 43.72 43.97 42.86 0 0 0
07/03/2022
43.89
 168,900 44.71 44.71 43.72 0 0 0
04/03/2022
44.30
 189,100 44.05 44.30 43.48 0 0 0
03/03/2022
43.89
 161,500 43.68 43.89 43.23 0 0 0
02/03/2022
43.68
 164,000 44.01 44.22 43.07 0 0 0
01/03/2022
44.22
 70,200 44.38 44.50 43.93 0 0 0
28/02/2022
44.42
 150,200 44.09 44.46 43.68 0 0 0
25/02/2022
44.05
 154,100 44.01 45.08 44.01 0 0 0
24/02/2022
43.85
 384,400 43.60 43.97 43.27 0 0 0
23/02/2022
43.89
 66,500 44.30 44.30 43.72 0 0 0
22/02/2022
44.01
 221,500 43.27 44.05 43.07 0 0 0
21/02/2022
43.72
 192,700 42.66 44.05 42.54 0 0 0
18/02/2022
42.66
 128,500 42.25 42.82 41.02 0 0 0
17/02/2022
42.33
 104,400 42.33 42.95 42.25 0 0 0
16/02/2022
42.25
 122,500 42.37 42.49 41.84 0 0 0
15/02/2022
42.00
 118,200 42.66 42.66 41.84 0 0 0
14/02/2022
42.33
 110,100 42.25 42.86 42.25 0 0 0
11/02/2022
42.66
 61,600 42.66 43.03 42.25 0 0 0
10/02/2022
42.49
 256,400 42.04 43.27 41.84 0 0 0
09/02/2022
42.08
 221,200 42.82 42.82 42.08 0 0 0
08/02/2022
42.74
 265,100 42.04 43.07 41.88 0 0 0
07/02/2022
42.70
 291,700 44.14 44.67 42.45 0 0 0
28/01/2022
44.01
 121,700 43.89 44.50 43.72 0 0 0
27/01/2022
44.26
 122,400 45.08 45.12 43.89 0 0 0
26/01/2022
44.91
 128,000 45.28 46.14 44.59 0 0 0
25/01/2022
45.94
 815,300 42.86 45.94 42.86 0 0 0
24/01/2022
43.68
 420,700 44.55 44.67 42.45 0 0 0
21/01/2022
44.59
 282,100 44.67 45.12 43.89 0 0 0
20/01/2022
44.30
 396,400 42.33 44.67 42.33 0 0 0
19/01/2022
42.21
 91,600 42.62 42.66 41.67 0 0 0
18/01/2022
41.84
 106,100 40.94 41.84 40.94 0 0 0
17/01/2022
41.51
 307,900 41.51 42.66 41.51 0 0 0
14/01/2022
41.51
 144,300 41.63 41.63 40.48 0 0 0
13/01/2022
41.22
 115,500 40.69 41.96 40.44 0 0 0
12/01/2022
40.77
 87,600 40.36 41.43 40.20 0 0 0
11/01/2022
41.06
 161,500 41.76 41.76 41.02 0 0 0
10/01/2022
41.76
 144,100 41.47 42.66 41.02 0 0 0
07/01/2022
41.76
 133,200 42.25 42.25 41.43 0 0 0
06/01/2022
41.84
 323,100 40.65 42.37 40.65 0 0 0
05/01/2022
40.77
 120,900 40.24 40.77 40.24 0 0 0

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