CTCP Phú Tài (ptb)

29.80
0
(0%)
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)
04/01/2022
40.20
 94,500 40.61 40.61 40.20 0 0 0
31/12/2021
40.61
 62,100 41.02 41.18 40.24 0 0 0
30/12/2021
40.81
 126,100 40.61 40.89 40.03 0 0 0
29/12/2021
40.48
 32,000 40.20 40.48 40.03 0 0 0
28/12/2021
40.61
 230,400 39.42 41.02 39.25 0 0 0
27/12/2021
39.79
 98,300 39.79 40.12 39.21 0 0 0
24/12/2021
40.07
 106,900 39.09 40.20 38.97 0 0 0
23/12/2021
39.29
 305,100 40.16 40.24 39.05 0 0 0
22/12/2021
40.24
 296,200 41.39 41.59 40.24 0 0 0
21/12/2021
41.63
 275,300 41.84 41.96 41.22 0 0 0
20/12/2021
42.21
 390,800 42.58 42.58 41.84 0 0 0
17/12/2021
42.49
 308,500 42.08 42.74 41.88 0 0 0
16/12/2021
41.84
 390,500 40.24 41.96 40.03 0 0 0
15/12/2021
40.12
 235,100 40.20 40.40 39.99 0 0 0
14/12/2021
40.12
 123,500 40.40 40.61 39.66 0 0 0
13/12/2021
40.20
 247,700 38.47 41.02 38.47 0 0 0
10/12/2021
38.60
 198,900 38.56 38.80 38.43 0 0 0
09/12/2021
38.64
 120,400 38.80 38.97 38.64 0 0 0
08/12/2021
38.93
 134,500 39.38 39.54 38.76 0 0 0
07/12/2021
38.93
 119,000 38.35 38.97 38.31 0 0 0
06/12/2021
38.35
 260,500 39.34 40.07 38.35 0 0 0
03/12/2021
40.12
 230,900 41.02 41.02 40.12 0 0 0
02/12/2021
41.02
 138,100 41.22 41.63 40.98 0 0 0
01/12/2021
41.22
 97,200 41.14 41.76 41.14 0 0 0
30/11/2021
41.84
 163,000 42.08 42.45 41.02 0 0 0
29/11/2021
42.21
 199,600 40.40 42.25 40.40 0 0 0
26/11/2021
41.72
 122,400 42.33 42.41 41.35 0 0 0
25/11/2021
42.08
 232,900 40.69 42.21 40.69 0 0 0
24/11/2021
41.06
 170,300 41.02 41.72 40.77 0 0 0
23/11/2021
41.35
 103,500 40.48 41.43 40.48 0 0 0
22/11/2021
40.81
 261,400 41.84 41.84 39.79 0 0 0
19/11/2021
41.06
 441,300 42.25 42.62 39.79 0 0 0
18/11/2021
42.66
 191,500 43.56 43.56 41.88 0 0 0
17/11/2021
43.56
 298,300 43.85 44.14 43.07 0 0 0
16/11/2021
43.48
 620,700 42.66 43.48 41.55 0 0 0
15/11/2021
42.66
 422,800 44.09 44.09 42.62 0 0 0
12/11/2021
44.18
 211,500 44.18 44.50 43.93 0 0 0
11/11/2021
44.05
 393,700 44.91 45.04 44.01 0 0 0
10/11/2021
45.04
 233,600 45.53 45.53 44.79 0 0 0
09/11/2021
45.49
 160,300 45.94 45.94 45.41 0 0 0
08/11/2021
45.90
 203,600 46.31 46.31 45.12 0 0 0
05/11/2021
46.06
 284,200 45.78 46.35 44.79 0 0 0
04/11/2021
45.78
 186,800 44.71 45.78 44.71 0 0 0
03/11/2021
44.79
 201,800 45.94 45.98 44.71 0 0 0
02/11/2021
45.90
 486,300 45.12 45.94 44.63 0 0 0
01/11/2021
45.49
 552,400 46.23 46.60 45.12 0 0 0
29/10/2021
46.47
 265,900 46.35 46.60 45.73 0 0 0
28/10/2021
46.51
 246,600 47.58 47.58 46.35 0 0 0
27/10/2021
47.29
 495,600 45.86 47.29 45.20 0 0 0
26/10/2021
45.94
 277,400 45.53 46.14 45.12 0 0 0
25/10/2021
46.14
 459,400 47.17 47.17 45.53 0 0 0
22/10/2021
46.97
 302,100 47.50 47.50 46.68 0 0 0
21/10/2021
47.01
 285,600 47.01 47.99 46.27 0 0 0
20/10/2021
47.01
 346,800 46.76 47.17 46.14 0 0 0
19/10/2021
46.56
 1,003,100 48.36 48.61 46.35 0 0 0
18/10/2021
48.32
 371,700 48.81 48.81 47.79 0 0 0
15/10/2021
48.36
 276,300 48.77 48.77 47.58 0 0 0
14/10/2021
48.40
 548,000 48.28 49.22 47.58 0 0 0
13/10/2021
48.40
 291,900 48.77 49.22 48.15 0 0 0
12/10/2021
48.69
 150,800 48.44 48.81 47.99 0 0 0
11/10/2021
48.98
 231,900 48.65 49.59 48.40 0 0 0
08/10/2021
49.02
 409,700 47.58 49.22 47.17 0 0 0
07/10/2021
47.58
 239,100 48.15 48.15 47.46 0 0 0
06/10/2021
47.58
 291,800 47.17 47.99 46.97 0 0 0
05/10/2021
47.09
 300,600 47.83 48.20 46.76 0 0 0
04/10/2021
47.87
 330,700 46.76 48.61 46.35 0 0 0
01/10/2021
47.17
 643,800 45.69 47.38 45.12 0 0 0
30/09/2021
45.73
 476,300 44.71 45.90 44.30 0 0 0
29/09/2021
44.59
 388,900 43.48 44.83 43.48 0 0 0
28/09/2021
43.48
 236,900 43.64 43.89 42.37 0 0 0
27/09/2021
43.15
 478,200 44.79 45.12 43.07 0 0 0
24/09/2021
44.26
 363,200 44.50 44.96 43.89 0 0 0
23/09/2021
44.50
 338,600 45.73 46.35 44.34 0 0 0
22/09/2021
45.73
 420,400 45.53 46.35 44.71 0 0 0
21/09/2021
45.53
 835,900 42.70 45.73 42.66 0 0 0
20/09/2021
43.68
 336,000 43.89 44.30 43.40 0 0 0
17/09/2021
43.44
 1,778,000 41.02 43.44 40.48 0 0 0
16/09/2021
40.61
 118,300 40.40 41.43 40.20 0 0 0
15/09/2021
40.53
 84,500 40.16 40.61 39.79 0 0 0
14/09/2021
40.16
 121,700 40.03 40.61 40.03 0 0 0
13/09/2021
40.40
 139,000 41.14 41.14 40.20 0 0 0
10/09/2021
40.85
 257,200 40.20 41.30 40.20 0 0 0
09/09/2021
40.53
 159,400 39.71 41.22 39.71 0 0 0
08/09/2021
40.03
 167,500 40.28 40.57 39.66 0 0 0
07/09/2021
40.28
 311,100 40.24 40.89 39.99 0 0 0
06/09/2021
40.81
 633,600 42.04 42.04 40.81 0 0 0
01/09/2021
41.80
 151,900 41.72 41.84 41.14 0 0 0
31/08/2021
41.76
 206,500 42.21 42.21 41.55 0 0 0
30/08/2021
41.84
 606,900 40.20 41.96 40.20 0 0 0
27/08/2021
40.20
 134,200 39.71 40.32 39.58 0 0 0
26/08/2021
39.71
 299,600 39.25 40.53 39.17 0 0 0
25/08/2021
39.17
 146,800 39.38 39.38 38.47 0 0 0
24/08/2021
39.17
 463,900 39.99 40.20 38.23 0 0 0
23/08/2021
40.20
 291,200 40.24 41.10 40.12 0 0 0
20/08/2021
41.10
 463,800 42.33 42.86 39.79 0 0 0
19/08/2021
42.25
 293,100 41.72 42.45 41.02 0 0 0
18/08/2021
41.55
 324,200 41.02 41.84 40.94 0 0 0
17/08/2021
41.63
 331,000 41.84 42.66 41.63 0 0 0
16/08/2021
41.84
 358,000 41.02 42.41 41.02 0 0 0
13/08/2021
40.94
 752,100 41.51 41.84 40.20 0 0 0

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