CTCP Phú Tài (ptb)

29.55
-0.25
(-0.84%)
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)
22/03/2021
30.38
 156,400 31.14 31.14 30.19 0 0 0
19/03/2021
31.06
 144,600 31.33 31.33 30.57 0 0 0
18/03/2021
31.33
 83,100 31.44 31.44 31.14 0 0 0
17/03/2021
31.44
 100,100 31.36 31.52 31.17 0 0 0
16/03/2021
31.36
 203,400 31.52 31.90 31.17 0 0 0
15/03/2021
31.33
 97,900 30.42 31.48 30.42 0 0 0
12/03/2021
30.38
 275,500 30.19 30.49 30.11 0 0 0
11/03/2021
30.23
 192,800 30.26 30.95 30.00 0 0 0
10/03/2021
30.26
 48,100 30.38 30.42 29.81 0 0 0
09/03/2021
30.38
 149,200 30.04 30.95 29.92 0 0 0
08/03/2021
30.04
 661,700 29.05 30.76 28.48 0 0 0
05/03/2021
28.78
 107,400 28.10 28.86 27.80 0 0 0
04/03/2021
28.10
 243,400 28.48 29.05 28.10 0 0 0
03/03/2021
28.48
 88,200 28.10 28.67 28.02 0 0 0
02/03/2021
28.33
 142,000 29.05 29.05 28.10 0 0 0
01/03/2021
28.74
 162,700 29.24 29.24 28.55 0 0 0
26/02/2021
28.78
 165,700 28.17 29.09 28.17 0 0 0
25/02/2021
29.05
 128,000 29.54 29.54 28.29 0 0 0
24/02/2021
28.63
 323,400 27.76 29.31 27.76 0 0 0
23/02/2021
27.76
 293,600 27.34 27.76 26.92 0 0 0
22/02/2021
27.07
 149,300 27.34 27.49 26.96 0 0 0
19/02/2021
27.49
 235,700 26.31 27.53 26.31 0 0 0
18/02/2021
26.58
 142,700 26.96 26.96 26.20 0 0 0
17/02/2021
26.92
 239,100 26.05 27.34 26.05 0 0 0
09/02/2021
25.90
 266,500 25.90 25.93 25.02 0 0 0
08/02/2021
25.25
 327,000 25.10 25.52 24.42 0 0 0
05/02/2021
25.10
 245,100 25.06 25.44 24.68 0 0 0
04/02/2021
25.06
 83,400 25.06 25.37 24.87 0 0 0
03/02/2021
24.87
 122,100 24.68 25.14 24.30 0 0 0
02/02/2021
24.68
 240,000 23.54 24.76 23.54 0 0 0
01/02/2021
23.77
 176,400 24.30 24.68 23.35 0 0 0
29/01/2021
24.30
 231,100 22.40 24.68 22.40 0 0 0
28/01/2021
23.85
 353,000 24.04 24.68 23.85 0 0 0
27/01/2021
25.63
 323,400 25.44 25.97 25.25 0 0 0
26/01/2021
25.93
 205,600 25.82 26.47 25.29 0 0 0
25/01/2021
25.93
 129,600 26.01 26.12 25.74 0 0 0
22/01/2021
26.01
 483,300 24.68 26.01 24.68 0 0 0
21/01/2021
24.57
 216,500 24.30 24.57 24.23 0 0 0
20/01/2021
24.15
 307,600 23.92 24.34 22.78 0 0 0
19/01/2021
23.16
 240,300 24.04 24.64 22.40 0 0 0
18/01/2021
24.04
 234,000 24.30 24.68 24.04 0 0 0
15/01/2021
24.04
 179,400 23.92 24.07 23.85 0 0 0
14/01/2021
24.07
 309,500 23.43 24.23 23.16 0 0 0
13/01/2021
23.43
 149,600 23.50 23.81 23.35 0 0 0
12/01/2021
23.50
 146,900 23.85 23.92 22.40 0 0 0
11/01/2021
23.85
 299,500 23.58 24.26 23.09 0 0 0
08/01/2021
23.31
 390,700 22.86 23.50 22.86 0 0 0
07/01/2021
22.78
 245,200 22.78 22.90 22.37 0 0 0
06/01/2021
22.90
 385,100 23.16 23.16 22.78 0 0 0
05/01/2021
23.16
 156,100 23.47 23.50 23.09 0 0 0
04/01/2021
23.47
 177,800 23.39 23.73 23.39 0 0 0
31/12/2020
23.39
 313,390 23.09 23.69 22.82 0 0 0
30/12/2020
23.09
 449,650 23.09 23.12 22.18 0 0 0
29/12/2020
22.21
 126,560 22.02 22.21 21.99 0 0 0
28/12/2020
22.06
 253,070 22.33 22.37 21.95 0 0 0
25/12/2020
22.33
 125,340 22.06 22.48 21.87 0 0 0
24/12/2020
22.21
 179,510 22.33 22.33 21.91 0 0 0
23/12/2020
22.40
 135,440 22.74 22.74 22.02 0 0 0
22/12/2020
22.74
 275,730 22.33 22.74 22.06 0 0 0
21/12/2020
22.33
 699,170 22.06 22.56 21.80 0 0 0
18/12/2020
22.10
 480,350 22.40 22.40 22.02 0 0 0
17/12/2020
22.40
 365,240 22.59 22.67 21.99 0 0 0
16/12/2020
22.86
 311,650 22.78 22.86 22.59 0 0 0
15/12/2020
22.67
 163,620 22.78 22.86 22.63 0 0 0
14/12/2020
22.78
 252,720 22.63 23.16 22.40 0 0 0
11/12/2020
22.63
 120,860 22.48 22.63 22.25 0 0 0
10/12/2020
22.44
 312,840 22.59 22.78 22.40 0 0 0
09/12/2020
22.59
 242,290 22.63 23.05 22.48 0 0 0
08/12/2020
22.63
 229,100 22.93 22.93 22.48 0 0 0
07/12/2020
22.78
 209,010 22.78 23.12 22.71 0 0 0
04/12/2020
22.86
 195,640 23.16 23.28 22.71 0 0 0
03/12/2020
23.16
 308,900 22.44 23.16 22.21 0 0 0
02/12/2020
22.44
 161,140 22.48 22.63 22.29 0 0 0
01/12/2020
22.48
 351,950 21.95 22.48 21.45 0 0 0
30/11/2020
22.06
 311,800 21.83 22.37 21.64 0 0 0
27/11/2020
21.76
 235,650 21.42 21.83 21.42 0 0 0
26/11/2020
21.42
 190,960 21.34 21.42 21.19 0 0 0
25/11/2020
21.45
 183,110 21.45 21.80 21.38 0 0 0
24/11/2020
21.64
 331,820 21.83 21.95 21.49 0 0 0
23/11/2020
21.83
 255,830 21.34 21.95 21.23 0 0 0
20/11/2020
21.38
 280,960 21.38 21.57 21.26 0 0 0
19/11/2020
21.38
 496,090 20.58 21.57 20.58 0 0 0
18/11/2020
20.58
 138,090 20.66 20.69 20.50 0 0 0
17/11/2020
20.66
 144,680 20.50 20.66 20.24 0 0 0
16/11/2020
20.35
 287,560 20.69 20.85 20.35 0 0 0
13/11/2020
20.69
 226,280 20.66 20.73 20.43 0 0 0
12/11/2020
20.66
 215,530 20.85 20.85 20.47 0 0 0
11/11/2020
20.54
 367,050 20.31 20.81 20.31 0 0 0
10/11/2020
20.31
 218,470 20.69 20.73 20.24 0 0 0
09/11/2020
20.28
 276,470 19.94 20.31 19.94 0 0 0
06/11/2020
19.94
 75,200 19.97 20.05 19.78 0 0 0
05/11/2020
19.97
 103,370 20.24 20.28 19.94 0 0 0
04/11/2020
20.24
 134,630 20.28 20.28 19.97 0 0 0
03/11/2020
19.90
 420,450 19.94 20.20 19.71 0 0 0
02/11/2020
19.75
 69,940 19.90 19.90 19.71 0 0 0
30/10/2020
19.67
 66,830 19.59 19.94 19.40 0 0 0
29/10/2020
19.59
 87,840 19.21 19.86 19.21 0 0 0
28/10/2020
19.56
 133,620 19.94 20.05 19.37 0 0 0
27/10/2020
20.12
 105,770 20.05 20.31 19.90 0 0 0
26/10/2020
20.05
 168,890 20.28 20.50 20.05 0 0 0

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