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)
23/10/2020
20.05
 365,460 20.50 20.58 20.01 0 0 0
22/10/2020
20.54
 124,980 20.28 20.69 19.78 0 0 0
21/10/2020
20.35
 604,590 21.11 21.23 20.35 0 0 0
20/10/2020
21.26
 123,030 21.23 21.26 21.04 0 0 0
19/10/2020
21.23
 261,560 21.72 21.72 21.07 0 0 0
16/10/2020
21.64
 456,320 20.88 21.80 20.81 0 0 0
15/10/2020
20.88
 143,510 21.00 21.19 20.81 0 0 0
14/10/2020
20.96
 154,110 21.15 21.34 20.92 0 0 0
13/10/2020
21.15
 263,290 21.07 21.42 21.07 0 0 0
12/10/2020
21.07
 168,620 21.61 21.61 21.07 0 0 0
09/10/2020
21.26
 181,040 21.64 21.72 21.07 0 0 0
08/10/2020
21.42
 136,810 21.34 21.61 21.26 0 0 0
07/10/2020
21.34
 220,470 21.61 22.02 21.34 0 0 0
06/10/2020
21.64
 421,430 20.96 21.64 20.96 0 0 0
05/10/2020
20.88
 116,680 20.88 21.00 20.66 0 0 0
02/10/2020
20.66
 136,770 20.88 20.96 20.12 0 0 0
01/10/2020
20.85
 206,230 21.19 21.34 20.81 0 0 0
30/09/2020
20.92
 333,590 19.75 21.07 19.75 0 0 0
29/09/2020
19.75
 139,530 20.12 20.39 19.75 0 0 0
28/09/2020
20.12
 106,420 20.12 20.20 19.75 0 0 0
25/09/2020
19.59
 194,750 19.75 20.09 19.48 0 0 0
24/09/2020
19.97
 192,450 20.12 20.28 19.75 0 0 0
23/09/2020
20.24
 118,370 20.28 20.39 20.20 0 0 0
22/09/2020
20.31
 182,780 20.20 20.66 20.20 0 0 0
21/09/2020
20.58
 208,470 20.69 20.85 20.43 0 0 0
18/09/2020
20.43
 262,320 20.24 20.66 20.24 0 0 0
17/09/2020
20.24
 353,340 19.67 20.24 19.56 0 0 0
16/09/2020
19.67
 76,170 19.48 19.75 19.48 0 0 0
15/09/2020
19.48
 218,170 19.75 19.86 19.44 0 0 0
14/09/2020
19.75
 324,630 19.33 19.75 19.29 0 0 0
11/09/2020
19.37
 297,780 19.06 19.48 18.93 0 0 0
10/09/2020
19.06
 164,550 19.06 19.18 18.87 0 0 0
09/09/2020
19.06
 160,540 18.38 19.18 18.23 0 0 0
08/09/2020
18.49
 179,340 18.61 18.68 18.30 0 0 0
07/09/2020
18.61
 472,260 18.30 18.95 18.30 0 0 0
04/09/2020
19.14
 104,290 18.61 19.14 18.53 0 0 0
03/09/2020
18.87
 112,000 19.18 19.18 18.80 0 0 0
01/09/2020
18.99
 176,750 19.14 19.18 18.83 0 0 0
31/08/2020
19.14
 192,350 19.33 19.33 18.95 0 0 0
28/08/2020
19.33
 227,860 19.37 19.67 19.21 0 0 0
27/08/2020
19.29
 346,280 18.80 19.56 18.80 0 0 0
26/08/2020
18.80
 236,120 18.57 18.89 18.34 0 0 0
25/08/2020
18.57
 196,200 18.68 18.68 18.53 0 0 0
24/08/2020
18.53
 115,370 18.26 18.80 18.26 0 0 0
21/08/2020
18.15
 198,070 17.73 18.23 17.62 0 0 0
20/08/2020
17.62
 79,320 17.85 17.92 17.62 0 0 0
19/08/2020
17.85
 128,430 17.54 17.96 17.54 0 0 0
18/08/2020
17.54
 61,150 17.85 17.85 17.50 0 0 0
17/08/2020
17.58
 67,540 17.58 17.81 17.49 0 0 0
14/08/2020
17.66
 103,310 17.81 17.85 17.54 0 0 0
13/08/2020
17.77
 99,010 17.54 17.77 17.39 0 0 0
12/08/2020
17.37
 76,590 17.49 17.85 17.32 0 0 0
11/08/2020
17.49
 61,070 17.92 17.92 17.47 0 0 0
10/08/2020
17.62
 81,220 17.47 17.92 17.47 0 0 0
07/08/2020
17.50
 81,690 17.88 17.88 17.50 0 0 0
06/08/2020
17.88
 70,130 17.85 18.15 17.81 0 0 0
05/08/2020
17.92
 78,690 17.13 18.00 16.90 0 0 0
04/08/2020
17.11
 56,690 16.90 17.28 16.90 0 0 0
03/08/2020
16.75
 89,750 16.27 17.09 16.27 0 0 0
31/07/2020
16.63
 34,890 16.37 16.75 16.33 0 0 0
30/07/2020
16.71
 38,590 16.90 16.90 16.42 0 0 0
29/07/2020
16.33
 289,250 17.39 17.39 16.21 0 0 0
28/07/2020
17.43
 128,030 16.40 17.43 16.40 0 0 0
27/07/2020
16.71
 517,220 16.71 17.47 16.71 0 0 0
24/07/2020
17.96
 178,660 18.26 18.80 17.85 0 0 0
23/07/2020
18.80
 71,310 19.06 19.18 18.80 0 0 0
22/07/2020
19.06
 79,930 19.06 19.56 19.06 0 0 0
21/07/2020
18.99
 210,530 18.80 19.06 18.80 0 0 0
20/07/2020
19.02
 66,820 19.02 19.33 18.99 0 0 0
17/07/2020
19.33
 61,300 19.37 19.56 18.99 0 0 0
16/07/2020
19.44
 65,000 19.67 19.75 19.44 0 0 0
15/07/2020
19.67
 70,970 19.59 19.67 19.44 0 0 0
14/07/2020
19.59
 66,090 19.59 19.67 19.37 0 0 0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
19.59
 107,080 20.05 20.05 19.40 0 0 0
10/07/2020
19.40
 193,080 19.18 19.66 19.15 0 0 0
09/07/2020
19.18
 70,720 19.04 19.26 19.04 0 0 0
08/07/2020
19.04
 55,400 19.00 19.15 18.86 0 0 0
07/07/2020
19.07
 128,370 19.18 19.29 19.04 0 0 0
06/07/2020
19.00
 70,830 18.93 19.18 18.86 0 0 0
03/07/2020
18.93
 88,030 18.82 19.18 18.78 0 0 0
02/07/2020
18.64
 72,720 18.67 18.71 18.45 0 0 0
01/07/2020
18.45
 66,060 17.80 18.45 17.80 0 0 0
30/06/2020
17.91
 193,650 17.94 18.27 17.72 0 0 0
29/06/2020
17.94
 151,270 18.27 18.34 17.91 0 0 0
26/06/2020
18.38
 67,660 18.71 18.71 18.27 0 0 0
25/06/2020
18.23
 129,950 18.09 18.42 18.09 0 0 0
24/06/2020
18.64
 176,460 18.67 18.82 18.42 0 0 0
23/06/2020
18.78
 190,590 18.64 19.11 18.56 0 0 0
22/06/2020
18.82
 212,100 19.37 19.37 18.64 0 0 0
19/06/2020
19.00
 148,830 19.00 19.37 18.82 0 0 0
18/06/2020
18.93
 286,400 19.37 19.55 18.64 0 0 0
17/06/2020
19.07
 565,220 18.05 19.07 17.72 0 0 0
16/06/2020
17.83
 120,960 17.72 17.91 17.63 0 0 0
15/06/2020
17.54
 251,910 17.83 17.83 17.25 0 0 0
12/06/2020
17.87
 217,160 17.03 18.01 16.99 0 0 0
11/06/2020
18.09
 453,410 19.29 19.40 18.09 0 0 0
10/06/2020
19.44
 209,200 19.62 19.62 18.75 0 0 0
09/06/2020
19.62
 509,000 18.53 19.81 18.53 0 0 0
08/06/2020
18.53
 613,380 18.07 18.64 17.83 0 0 0
05/06/2020
17.65
 189,760 17.17 17.69 17.12 0 0 0

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