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)
14/04/2021
32.20
 278,800 31.67 32.47 30.38 132,400 1,900 10.8
13/04/2021
31.67
 212,200 32.09 32.09 31.44 100,300 5,200 7.9
12/04/2021
32.09
 153,300 32.28 32.47 31.52 300 3,100 -0.2
09/04/2021
32.28
 61,200 32.54 32.62 32.16 100 1,300 -0.1
08/04/2021
32.54
 61,300 32.85 32.85 32.09 6,000 1,700 0.4
07/04/2021
32.85
 209,500 31.82 33.41 32.09 99,800 14,400 7.4
06/04/2021
31.82
 120,800 31.90 32.09 31.59 17,500 3,400 1.2
05/04/2021
31.90
 147,500 32.20 32.62 31.74 50,000 3,600 3.9
02/04/2021
32.20
 217,900 32.09 32.77 31.90 81,100 7,100 6.2
01/04/2021
32.09
 249,900 32.85 32.85 32.09 41,600 1,600 3.4
31/03/2021
32.85
 84,800 32.85 33.04 32.50 700 1,400 -0.1
30/03/2021
32.85
 79,800 32.85 33.26 32.47 1,100 500 0.1
29/03/2021
32.85
 729,400 30.72 32.85 31.10 16,900 321,700 -26.1
26/03/2021
30.72
 178,900 30.61 30.76 30.00 43,200 1,800 3.3
25/03/2021
30.61
 157,600 30.23 31.02 30.23 36,200 4,200 2.6
24/03/2021
30.23
 151,000 30.61 30.61 30.00 37,800 0 3.0
23/03/2021
30.61
 242,400 30.38 31.14 30.19 85,900 0 6.9
22/03/2021
30.38
 156,400 31.06 31.14 30.19 500 500 0.0
19/03/2021
31.06
 144,600 31.33 31.33 30.57 30,000 11,200 1.5
18/03/2021
31.33
 83,100 31.44 31.44 31.14 0 200 0.0
17/03/2021
31.44
 100,100 31.36 31.52 31.17 0 10,500 -0.9
16/03/2021
31.36
 203,400 31.33 31.90 31.17 2,500 101,400 -8.2
15/03/2021
31.33
 97,900 30.38 31.48 30.42 400 600 0.0
12/03/2021
30.38
 275,500 30.23 30.49 30.11 0 64,500 -5.2
11/03/2021
30.23
 192,800 30.26 30.95 30.00 1,200 10,400 -0.7
10/03/2021
30.26
 48,100 30.38 30.42 29.81 1,100 13,400 -1.0
09/03/2021
30.38
 149,200 30.04 30.95 29.92 3,400 45,800 -3.4
08/03/2021
30.04
 661,700 28.78 30.76 28.48 2,100 12,800 -0.8
05/03/2021
28.78
 107,400 28.10 28.86 27.80 50,000 31,400 1.4
04/03/2021
28.10
 243,400 28.48 29.05 28.10 100 23,600 -1.8
03/03/2021
28.48
 88,200 28.33 28.67 28.02 1,100 1,200 0.0
02/03/2021
28.33
 142,000 28.74 29.05 28.10 3,200 11,500 -0.6
01/03/2021
28.74
 162,700 28.78 29.24 28.55 0 6,800 -0.5
26/02/2021
28.78
 165,700 29.05 29.09 28.17 1,200 5,500 -0.3
25/02/2021
29.05
 128,000 28.63 29.54 28.29 1,200 9,000 -0.6
24/02/2021
28.63
 323,400 27.76 29.31 27.76 13,400 36,000 -1.7
23/02/2021
27.76
 293,600 27.07 27.76 26.92 2,000 25,300 -1.7
22/02/2021
27.07
 149,300 27.49 27.49 26.96 6,300 4,400 0.1
19/02/2021
27.49
 235,700 26.58 27.53 26.31 41,200 39,500 0.1
18/02/2021
26.58
 142,700 26.92 26.96 26.20 500 4,300 -0.3
17/02/2021
26.92
 239,100 25.90 27.34 26.05 600 43,700 -3.0
09/02/2021
25.90
 266,500 25.25 25.93 25.02 1,700 41,400 -2.6
08/02/2021
25.25
 327,000 25.10 25.52 24.42 40,700 4,400 2.4
05/02/2021
25.10
 245,100 25.06 25.44 24.68 4,200 25,600 -1.4
04/02/2021
25.06
 83,400 24.87 25.37 24.87 30,100 5,600 1.6
03/02/2021
24.87
 122,100 24.68 25.14 24.30 100 5,400 -0.3
02/02/2021
24.68
 240,000 23.77 24.76 23.54 3,900 3,800 0.0
01/02/2021
23.77
 176,400 24.30 24.68 23.35 0 14,100 -0.9
29/01/2021
24.30
 231,100 23.85 24.68 22.40 5,300 10,900 -0.3
28/01/2021
23.85
 353,000 25.63 25.63 23.85 1,400 72,600 -4.5
27/01/2021
25.63
 323,400 25.93 25.97 25.25 50,800 10,300 2.7
26/01/2021
25.93
 205,600 25.93 26.47 25.29 700 31,700 -2.1
25/01/2021
25.93
 129,600 26.01 26.12 25.74 3,500 17,600 -1.0
22/01/2021
26.01
 483,300 24.57 26.01 24.68 36,100 3,200 2.2
21/01/2021
24.57
 216,500 24.15 24.57 24.23 3,300 1,600 0.1
20/01/2021
24.15
 307,600 23.16 24.34 22.78 300 10,200 -0.6
19/01/2021
23.16
 240,300 24.04 24.64 22.40 7,000 3,900 0.2
18/01/2021
24.04
 234,000 24.04 24.68 24.04 2,500 5,100 -0.2
15/01/2021
24.04
 179,400 24.07 24.07 23.85 7,300 7,600 0.0
14/01/2021
24.07
 309,500 23.43 24.23 23.16 18,200 2,900 0.9
13/01/2021
23.43
 149,600 23.50 23.81 23.35 300 7,900 -0.5
12/01/2021
23.50
 146,900 23.85 23.92 22.40 1,200 21,000 -1.2
11/01/2021
23.85
 299,500 23.31 24.26 23.09 1,900 1,000 0.1
08/01/2021
23.31
 390,700 22.78 23.50 22.86 140,100 76,600 3.9
07/01/2021
22.78
 245,200 22.90 22.90 22.37 4,200 79,600 -4.5
06/01/2021
22.90
 385,100 23.16 23.16 22.78 109,400 95,500 0.9
05/01/2021
23.16
 156,100 23.47 23.50 23.09 0 1,000 -0.1
04/01/2021
23.47
 177,800 23.39 23.73 23.39 2,000 4,100 -0.1
31/12/2020
23.39
 313,390 23.09 23.69 22.82 18,970 1,040 1.1
30/12/2020
23.09
 449,650 22.21 23.12 22.18 45,450 1,570 0.1
29/12/2020
22.21
 126,560 22.06 22.21 21.99 3,470 12,370 -0.5
28/12/2020
22.06
 253,070 22.33 22.37 21.95 7,000 93,800 -5.0
25/12/2020
22.33
 125,340 22.21 22.48 21.87 23,340 11,200 0.7
24/12/2020
22.21
 179,510 22.40 22.40 21.91 96,290 20,070 4.4
23/12/2020
22.40
 135,440 22.74 22.74 22.02 10,850 9,630 0.1
22/12/2020
22.74
 275,730 22.33 22.74 22.06 79,980 680 4.7
21/12/2020
22.33
 699,170 22.10 22.56 21.80 317,920 5,330 18.2
18/12/2020
22.10
 480,350 22.40 22.40 22.02 5,000 1,340 0.2
17/12/2020
22.40
 365,240 22.86 22.86 21.99 42,260 60,000 -1.0
16/12/2020
22.86
 311,650 22.67 22.86 22.59 50,930 100,000 -2.9
15/12/2020
22.67
 163,620 22.78 22.86 22.63 13,790 1,810 0.7
14/12/2020
22.78
 252,720 22.63 23.16 22.40 5,300 100,000 -5.7
11/12/2020
22.63
 120,860 22.44 22.63 22.25 26,400 0 1.6
10/12/2020
22.44
 312,840 22.59 22.78 22.40 34,670 100,000 -3.9
09/12/2020
22.59
 242,290 22.63 23.05 22.48 51,470 0 3.1
08/12/2020
22.63
 229,100 22.78 22.93 22.48 28,000 2,790 1.5
07/12/2020
22.78
 209,010 22.86 23.12 22.71 21,000 240 1.2
04/12/2020
22.86
 195,640 23.16 23.28 22.71 42,680 300 2.6
03/12/2020
23.16
 308,900 22.44 23.16 22.21 76,620 90 4.5
02/12/2020
22.44
 161,140 22.48 22.63 22.29 21,040 0 1.2
01/12/2020
22.48
 351,950 22.06 22.48 21.45 14,820 0 0.9
30/11/2020
22.06
 311,800 21.76 22.37 21.64 6,860 0 0.4
27/11/2020
21.76
 235,650 21.42 21.83 21.42 33,310 0 1.9
26/11/2020
21.42
 190,960 21.45 21.45 21.19 28,330 4,810 1.3
25/11/2020
21.45
 183,110 21.64 21.80 21.38 29,110 6,320 1.3
24/11/2020
21.64
 331,820 21.83 21.95 21.49 95,130 5,000 5.1
23/11/2020
21.83
 255,830 21.38 21.95 21.23 23,470 0 1.3
20/11/2020
21.38
 280,960 21.38 21.57 21.26 2,380 50,470 -2.7
19/11/2020
21.38
 496,090 20.58 21.57 20.58 21,220 46,540 -1.4
18/11/2020
20.58
 138,090 20.66 20.69 20.50 15,850 0 0.9

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