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)
17/11/2020
20.66
 144,680 20.35 20.66 20.24 10,890 0 0.6
16/11/2020
20.35
 287,560 20.69 20.85 20.35 46,250 1,960 2.4
13/11/2020
20.69
 226,280 20.66 20.73 20.43 32,740 0 1.8
12/11/2020
20.66
 215,530 20.54 20.85 20.47 6,210 0 0.3
11/11/2020
20.54
 367,050 20.31 20.81 20.31 6,170 15,530 -0.5
10/11/2020
20.31
 218,470 20.28 20.73 20.24 6,050 0 0.3
09/11/2020
20.28
 276,470 19.94 20.31 19.94 11,060 0 0.6
06/11/2020
19.94
 75,200 19.97 20.05 19.78 14,000 1,000 0.7
05/11/2020
19.97
 103,370 20.24 20.28 19.94 38,550 0 2.0
04/11/2020
20.24
 134,630 19.90 20.28 19.97 7,490 1,390 0.3
03/11/2020
19.90
 420,450 19.75 20.20 19.71 16,760 0 0.9
02/11/2020
19.75
 69,940 19.67 19.90 19.71 1,010 0 0.1
30/10/2020
19.67
 66,830 19.59 19.94 19.40 10,470 580 0.5
29/10/2020
19.59
 87,840 19.56 19.86 19.21 12,510 450 0.6
28/10/2020
19.56
 133,620 20.12 20.12 19.37 5,000 6,720 -0.1
27/10/2020
20.12
 105,770 20.05 20.31 19.90 8,100 9,650 -0.1
26/10/2020
20.05
 168,890 20.05 20.50 20.05 69,030 3,050 3.5
23/10/2020
20.05
 365,460 20.54 20.58 20.01 3,470 251,170 -13.2
22/10/2020
20.54
 124,980 20.35 20.69 19.78 2,040 0 0.1
21/10/2020
20.35
 604,590 21.26 21.26 20.35 8,000 210,660 -11.0
20/10/2020
21.26
 123,030 21.23 21.26 21.04 0 27,140 -1.5
19/10/2020
21.23
 261,560 21.64 21.72 21.07 200 2,390 -0.1
16/10/2020
21.64
 456,320 20.88 21.80 20.81 1,180 3,500 -0.1
15/10/2020
20.88
 143,510 20.96 21.19 20.81 0 38,870 -2.1
14/10/2020
20.96
 154,110 21.15 21.34 20.92 31,870 38,300 -0.4
13/10/2020
21.15
 263,290 21.07 21.42 21.07 2,000 1,740 0.0
12/10/2020
21.07
 168,620 21.26 21.61 21.07 48,400 5,600 2.4
09/10/2020
21.26
 181,040 21.42 21.72 21.07 0 34,490 -1.9
08/10/2020
21.42
 136,810 21.34 21.61 21.26 0 6,580 -0.4
07/10/2020
21.34
 220,470 21.64 22.02 21.34 1,220 2,450 -0.1
06/10/2020
21.64
 421,430 20.88 21.64 20.96 26,690 0 1.5
05/10/2020
20.88
 116,680 20.66 21.00 20.66 2,100 0 0.1
02/10/2020
20.66
 136,770 20.85 20.96 20.12 110 9,640 -0.5
01/10/2020
20.85
 206,230 20.92 21.34 20.81 3,630 5,150 -0.1
30/09/2020
20.92
 333,590 19.75 21.07 19.75 7,390 0 0.4
29/09/2020
19.75
 139,530 20.12 20.39 19.75 4,010 0 0.2
28/09/2020
20.12
 106,420 19.59 20.20 19.75 9,270 1,900 0.4
25/09/2020
19.59
 194,750 19.97 20.09 19.48 3,100 0 0.2
24/09/2020
19.97
 192,450 20.24 20.28 19.75 750 2,000 -0.1
23/09/2020
20.24
 118,370 20.31 20.39 20.20 300 1,780 -0.1
22/09/2020
20.31
 182,780 20.58 20.66 20.20 51,640 3,550 2.6
21/09/2020
20.58
 208,470 20.43 20.85 20.43 50,000 30,880 1.0
18/09/2020
20.43
 262,320 20.24 20.66 20.24 0 30,260 -1.6
17/09/2020
20.24
 353,340 19.67 20.24 19.56 50,000 44,920 0.3
16/09/2020
19.67
 76,170 19.48 19.75 19.48 4,830 5,720 0.0
15/09/2020
19.48
 218,170 19.75 19.86 19.44 51,000 77,880 -1.4
14/09/2020
19.75
 324,630 19.37 19.75 19.29 11,260 76,710 -3.4
11/09/2020
19.37
 297,780 19.06 19.48 18.93 83,550 0 4.2
10/09/2020
19.06
 164,550 19.06 19.18 18.87 60,430 0 3.0
09/09/2020
19.06
 160,540 18.49 19.18 18.23 19,420 0 1.0
08/09/2020
18.49
 179,340 18.61 18.68 18.30 11,890 55,970 -2.1
07/09/2020
18.61
 472,260 19.14 19.14 18.30 84,700 300 4.1
04/09/2020
19.14
 104,290 18.87 19.14 18.53 5,580 0 0.3
03/09/2020
18.87
 112,000 18.99 19.18 18.80 2,620 27,000 -1.2
01/09/2020
18.99
 176,750 19.14 19.18 18.83 8,720 53,180 -2.2
31/08/2020
19.14
 192,350 19.33 19.33 18.95 3,050 42,190 -2.0
28/08/2020
19.33
 227,860 19.29 19.67 19.21 510 77,690 -3.9
27/08/2020
19.29
 346,280 18.80 19.56 18.80 3,850 165,000 -8.2
26/08/2020
18.80
 236,120 18.57 18.89 18.34 3,880 100,300 -4.8
25/08/2020
18.57
 196,200 18.53 18.68 18.53 0 58,380 -2.9
24/08/2020
18.53
 115,370 18.15 18.80 18.26 4,510 43,740 -1.9
21/08/2020
18.15
 198,070 17.62 18.23 17.62 5,310 86,000 -3.8
20/08/2020
17.62
 79,320 17.85 17.92 17.62 2,750 22,170 -0.9
19/08/2020
17.85
 128,430 17.54 17.96 17.54 4,040 50,000 -2.2
18/08/2020
17.54
 61,150 17.58 17.85 17.50 1,390 19,210 -0.8
17/08/2020
17.58
 67,540 17.66 17.81 17.49 40 15,180 -0.7
14/08/2020
17.66
 103,310 17.77 17.85 17.54 2,640 19,020 -0.8
13/08/2020
17.77
 99,010 17.37 17.77 17.39 2,950 41,590 -1.8
12/08/2020
17.37
 76,590 17.49 17.85 17.32 0 15,230 -0.7
11/08/2020
17.49
 61,070 17.62 17.92 17.47 0 13,230 -0.6
10/08/2020
17.62
 81,220 17.50 17.92 17.47 2,100 0 0.1
07/08/2020
17.50
 81,690 17.88 17.88 17.50 30 840 0.0
06/08/2020
17.88
 70,130 17.92 18.15 17.81 0 730 0.0
05/08/2020
17.92
 78,690 17.11 18.00 16.90 4,750 0 0.2
04/08/2020
17.11
 56,690 16.75 17.28 16.90 2,870 12,000 -0.4
03/08/2020
16.75
 89,750 16.63 17.09 16.27 4,750 40,000 -1.6
31/07/2020
16.63
 34,890 16.71 16.75 16.33 1,380 540 0.0
30/07/2020
16.71
 38,590 16.33 16.90 16.42 3,080 110 0.1
29/07/2020
16.33
 289,250 17.43 17.43 16.21 3,080 0 0.1
28/07/2020
17.43
 128,030 16.71 17.43 16.40 5,310 0 0.2
27/07/2020
16.71
 517,220 17.96 17.96 16.71 2,490 17,430 -0.7
24/07/2020
17.96
 178,660 18.80 18.80 17.85 520 240 0.0
23/07/2020
18.80
 71,310 19.06 19.18 18.80 1,000 8,100 -0.4
22/07/2020
19.06
 79,930 18.99 19.56 19.06 0 450 0.0
21/07/2020
18.99
 210,530 19.02 19.06 18.80 240 106,500 -5.3
20/07/2020
19.02
 66,820 19.33 19.33 18.99 0 0 0
17/07/2020
19.33
 61,300 19.44 19.56 18.99 380 0 0.0
16/07/2020
19.44
 65,000 19.67 19.75 19.44 1,000 1,820 0.0
15/07/2020
19.67
 70,970 19.59 19.67 19.44 16,400 5,930 0.5
14/07/2020
19.59
 66,090 19.59 19.67 19.37 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
19.59
 107,080 19.40 20.05 19.40 25,950 5,930 1.0
10/07/2020
19.40
 193,080 19.18 19.66 19.15 29,650 4,780 1.3
09/07/2020
19.18
 70,720 19.04 19.26 19.04 17,600 0 0.9
08/07/2020
19.04
 55,400 19.07 19.15 18.86 14,550 3,250 0.6
07/07/2020
19.07
 128,370 19.00 19.29 19.04 33,400 7,600 1.4
06/07/2020
19.00
 70,830 18.93 19.18 18.86 18,470 60 1.0
03/07/2020
18.93
 88,030 18.64 19.18 18.78 23,400 510 1.2
02/07/2020
18.64
 72,720 18.45 18.71 18.45 16,860 0 0.9
01/07/2020
18.45
 66,060 17.91 18.45 17.80 4,900 5,370 0.0
30/06/2020
17.91
 193,650 17.94 18.27 17.72 3,000 26,050 -1.1

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