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)
27/01/2022
44.26
 122,400 44.91 45.12 43.89 13,500 18,200 -0.5
26/01/2022
44.91
 128,000 45.94 46.14 44.59 100 17,200 -0.7
25/01/2022
45.94
 815,300 43.68 45.94 42.86 252,700 65,100 20.1
24/01/2022
43.68
 420,700 44.59 44.67 42.45 282,800 112,500 18.5
21/01/2022
44.59
 282,100 44.67 45.12 43.89 223,300 47,800 19.2
20/01/2022
44.67
 459,700 42.33 44.67 42.33 75,900 35,200 4.3
19/01/2022
42.33
 116,100 41.84 42.66 41.67 72,000 8,000 6.6
18/01/2022
41.84
 106,100 42.54 42.54 40.94 4,600 2,500 0.2
17/01/2022
42.54
 139,600 41.51 42.66 41.51 148,300 8,400 14.4
14/01/2022
41.51
 144,300 41.22 41.63 40.48 102,800 1,300 10.2
13/01/2022
41.22
 115,500 40.77 41.96 40.44 21,600 6,900 1.5
12/01/2022
40.77
 87,600 41.06 41.43 40.20 3,100 3,300 0.0
11/01/2022
41.06
 161,500 41.76 41.76 41.02 4,500 0 0.5
10/01/2022
41.76
 144,100 41.76 42.66 41.02 44,400 4,400 -0.1
07/01/2022
41.76
 133,200 41.84 42.25 41.43 100,800 4,300 9.8
06/01/2022
41.84
 323,100 40.77 42.37 40.65 11,500 4,600 0.7
05/01/2022
40.77
 120,900 40.20 40.77 40.24 9,000 4,500 0.4
04/01/2022
40.20
 94,500 40.61 40.61 40.20 18,900 19,700 -0.1
31/12/2021
40.61
 62,100 40.81 41.18 40.24 1,500 1,700 0.0
30/12/2021
40.81
 126,100 40.48 40.89 40.03 42,400 5,400 3.7
29/12/2021
40.48
 32,000 40.61 40.61 40.03 2,700 0 0.3
28/12/2021
40.61
 230,400 39.79 41.02 39.25 1,600 10,600 -0.9
27/12/2021
39.79
 98,300 40.07 40.12 39.21 11,000 1,100 0.9
24/12/2021
40.07
 106,900 39.29 40.20 38.97 2,100 1,600 0.0
23/12/2021
39.29
 305,100 40.24 40.24 39.05 15,200 10,500 0.5
22/12/2021
40.24
 296,200 41.63 41.63 40.24 4,700 66,700 -6.2
21/12/2021
41.63
 275,300 42.21 42.21 41.22 55,100 56,100 -0.1
20/12/2021
42.21
 390,800 42.49 42.58 41.84 109,300 81,700 2.8
17/12/2021
42.49
 308,500 41.84 42.74 41.88 10,800 61,500 -5.2
16/12/2021
41.84
 390,500 40.12 41.96 40.03 40,600 91,100 -5.1
15/12/2021
40.12
 235,100 40.12 40.40 39.99 100 78,300 -7.7
14/12/2021
40.12
 123,500 40.20 40.61 39.66 100 16,000 -1.6
13/12/2021
40.20
 247,700 38.60 41.02 38.47 2,600 38,900 -3.6
10/12/2021
38.60
 198,900 38.64 38.80 38.43 5,300 0 0.5
09/12/2021
38.64
 120,400 38.93 38.97 38.64 2,200 2,600 0.0
08/12/2021
38.93
 134,500 38.93 39.54 38.76 700 3,800 -0.3
07/12/2021
38.93
 119,000 38.35 38.97 38.31 16,500 6,700 0.9
06/12/2021
38.35
 260,500 40.12 40.12 38.35 2,400 56,500 -5.2
03/12/2021
40.12
 230,900 41.02 41.02 40.12 1,900 5,400 -0.3
02/12/2021
41.02
 138,100 41.22 41.63 40.98 21,500 61,900 -4.0
01/12/2021
41.22
 97,200 41.84 41.84 41.14 9,400 25,900 -1.7
30/11/2021
41.84
 163,000 42.21 42.45 41.02 6,200 36,700 -3.1
29/11/2021
42.21
 199,600 41.72 42.25 40.40 74,600 43,200 3.3
26/11/2021
41.72
 122,400 42.08 42.41 41.35 11,900 2,900 0.9
25/11/2021
42.08
 232,900 41.06 42.21 40.69 38,800 5,400 3.4
24/11/2021
41.06
 170,300 41.35 41.72 40.77 1,200 6,600 -0.5
23/11/2021
41.35
 103,500 40.81 41.43 40.48 7,200 0 0.7
22/11/2021
40.81
 261,400 41.06 41.84 39.79 88,700 3,100 8.6
19/11/2021
41.06
 441,300 42.66 42.66 39.79 5,600 12,300 -0.7
18/11/2021
42.66
 191,500 43.56 43.56 41.88 36,500 19,400 1.8
17/11/2021
43.56
 298,300 43.48 44.14 43.07 90,000 92,800 -0.3
16/11/2021
43.48
 620,700 42.66 43.48 41.55 700 143,900 -14.7
15/11/2021
42.66
 422,800 44.18 44.18 42.62 9,900 28,100 -1.9
12/11/2021
44.18
 211,500 44.05 44.50 43.93 52,600 42,800 1.1
11/11/2021
44.05
 393,700 45.04 45.04 44.01 26,500 39,900 -1.5
10/11/2021
45.04
 233,600 45.49 45.53 44.79 700 36,100 -3.9
09/11/2021
45.49
 160,300 45.90 45.94 45.41 7,000 13,700 -0.7
08/11/2021
45.90
 203,600 46.06 46.31 45.12 20,600 4,100 1.9
05/11/2021
46.06
 284,200 45.78 46.35 44.79 11,300 500 1.2
04/11/2021
45.78
 186,800 44.79 45.78 44.71 12,400 3,900 0.9
03/11/2021
44.79
 201,800 45.90 45.98 44.71 5,200 11,400 -0.7
02/11/2021
45.90
 486,300 45.49 45.94 44.63 75,300 73,900 0.2
01/11/2021
45.49
 552,400 46.47 46.60 45.12 500 13,000 -1.4
29/10/2021
46.47
 265,900 46.51 46.60 45.73 1,100 11,600 -1.2
28/10/2021
46.51
 246,600 47.29 47.58 46.35 17,900 14,000 0.5
27/10/2021
47.29
 495,600 45.94 47.29 45.20 1,700 60,000 -6.5
26/10/2021
45.94
 277,400 46.14 46.14 45.12 2,500 31,600 -3.2
25/10/2021
46.14
 459,400 46.97 47.17 45.53 700 10,200 -1.1
22/10/2021
46.97
 302,100 47.01 47.50 46.68 77,000 10,500 7.6
21/10/2021
47.01
 285,600 47.01 47.99 46.27 50,400 33,200 2.0
20/10/2021
47.01
 346,800 46.56 47.17 46.14 200 12,400 -1.4
19/10/2021
46.56
 1,003,100 48.32 48.61 46.35 0 8,600 -1.0
18/10/2021
48.32
 371,700 48.36 48.81 47.79 23,600 6,300 2.0
15/10/2021
48.36
 276,300 48.40 48.77 47.58 500 2,800 -0.3
14/10/2021
48.40
 548,000 48.40 49.22 47.58 31,500 7,700 2.8
13/10/2021
48.40
 291,900 48.69 49.22 48.15 1,900 3,000 -0.1
12/10/2021
48.69
 150,800 48.98 48.98 47.99 600 7,400 -0.8
11/10/2021
48.98
 231,900 49.02 49.59 48.40 9,800 12,000 0.6
08/10/2021
49.02
 409,700 47.58 49.22 47.17 73,400 12,300 7.1
07/10/2021
47.58
 239,100 47.58 48.15 47.46 21,700 9,800 1.4
06/10/2021
47.58
 291,800 47.09 47.99 46.97 9,000 100 1.0
05/10/2021
47.09
 300,600 47.87 48.20 46.76 1,100 1,000 0.0
04/10/2021
47.87
 330,700 47.17 48.61 46.35 13,400 4,000 1.1
01/10/2021
47.17
 643,800 45.73 47.38 45.12 143,722 28,522 13.2
30/09/2021
45.73
 476,300 44.59 45.90 44.30 57,700 10,700 5.2
29/09/2021
44.59
 388,900 43.48 44.83 43.48 21,000 3,500 1.9
28/09/2021
43.48
 236,900 43.15 43.89 42.37 17,800 600 1.8
27/09/2021
43.15
 478,200 44.26 45.12 43.07 7,500 6,600 0.1
24/09/2021
44.26
 363,200 44.50 44.96 43.89 117,400 2,100 12.5
23/09/2021
44.50
 338,600 45.73 46.35 44.34 33,000 44,000 -1.2
22/09/2021
45.73
 420,400 45.53 46.35 44.71 58,100 23,300 3.9
21/09/2021
45.53
 835,900 43.68 45.73 42.66 54,800 63,600 -0.8
20/09/2021
43.68
 336,000 43.44 44.30 43.40 16,700 17,100 0.0
17/09/2021
43.44
 1,778,000 40.61 43.44 40.48 13,300 135,000 -12.8
16/09/2021
40.61
 118,300 40.53 41.43 40.20 33,100 7,900 2.5
15/09/2021
40.53
 84,500 40.16 40.61 39.79 1,900 3,100 -0.1
14/09/2021
40.16
 121,700 40.40 40.61 40.03 7,000 8,600 -0.2
13/09/2021
40.40
 139,000 40.85 41.14 40.20 14,600 18,600 -0.4
10/09/2021
40.85
 257,200 40.53 41.30 40.20 75,700 5,400 7.0
09/09/2021
40.53
 159,400 40.03 41.22 39.71 63,300 7,800 5.5

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