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)
29/06/2020
17.94
 151,270 18.38 18.38 17.91 0 29,170 -1.5
26/06/2020
18.38
 67,660 18.23 18.71 18.27 0 29,170 -1.5
25/06/2020
18.23
 129,950 18.64 18.64 18.09 0 27,360 -1.4
24/06/2020
18.64
 176,460 18.78 18.82 18.42 0 42,360 -2.2
23/06/2020
18.78
 190,590 18.82 19.11 18.56 43,910 24,940 1.0
22/06/2020
18.82
 212,100 19.00 19.37 18.64 51,300 33,070 0.9
19/06/2020
19.00
 148,830 18.93 19.37 18.82 30 460 0.0
18/06/2020
18.93
 286,400 19.07 19.55 18.64 90,000 10,240 4.2
17/06/2020
19.07
 565,220 17.83 19.07 17.72 15,090 35,080 0.1
16/06/2020
17.83
 120,960 17.54 17.91 17.63 8,130 5,600 0.1
15/06/2020
17.54
 251,910 17.87 17.87 17.25 46,000 5,940 1.9
12/06/2020
17.87
 217,160 18.09 18.09 16.99 11,540 0 0.6
11/06/2020
18.09
 453,410 19.44 19.44 18.09 103,840 9,490 4.8
10/06/2020
19.44
 209,200 19.62 19.62 18.75 11,150 10,800 0.0
09/06/2020
19.62
 509,000 18.53 19.81 18.53 52,890 106,500 -2.9
08/06/2020
18.53
 613,380 17.65 18.64 17.83 5,980 57,460 -2.6
05/06/2020
17.65
 189,760 17.27 17.69 17.12 10,930 3,000 0.4
04/06/2020
17.27
 120,120 17.06 17.30 17.12 45,050 0 2.1
03/06/2020
17.06
 97,940 17.05 17.17 16.99 3,000 400 0.1
02/06/2020
17.05
 146,520 17.14 17.43 17.05 0 880 0.0
01/06/2020
17.14
 169,670 16.99 17.17 16.96 5,100 420 0.2
29/05/2020
16.99
 72,060 17.17 17.17 16.94 0 2,770 -0.1
28/05/2020
17.17
 98,380 17.54 17.54 16.81 0 180 0.0
27/05/2020
17.54
 200,100 17.70 18.01 17.47 1,050 3,440 -0.1
26/05/2020
17.70
 266,740 17.14 17.70 17.17 2,350 75,030 -3.5
25/05/2020
17.14
 226,010 16.92 17.28 16.77 2,900 12,670 -0.5
22/05/2020
16.92
 113,660 16.97 17.10 16.86 1,930 1,010 0.0
21/05/2020
16.97
 78,490 16.94 17.14 16.92 0 6,350 -0.3
20/05/2020
16.94
 120,250 17.14 17.14 16.83 70 2,410 -0.1
19/05/2020
17.14
 221,910 17.17 17.36 16.86 5,000 124,470 -5.6
18/05/2020
17.17
 99,580 16.44 17.17 16.44 6,110 2,190 0.2
15/05/2020
16.44
 342,130 17.01 17.10 16.33 11,480 112,450 -4.6
14/05/2020
17.01
 257,890 17.47 17.47 16.81 2,800 105,720 -4.8
13/05/2020
17.47
 162,920 17.69 17.87 17.43 2,950 12,690 -0.5
12/05/2020
17.69
 295,060 17.36 17.69 17.06 200 12,990 -0.6
11/05/2020
17.36
 281,960 17.17 17.36 16.99 0 10,800 -0.5
08/05/2020
17.17
 263,920 16.99 17.17 16.81 2,600 7,000 -0.2
07/05/2020
16.99
 300,970 16.83 16.99 16.66 60,000 115,230 -2.6
06/05/2020
16.83
 475,870 16.08 16.99 15.97 2,750 1,000 0.1
05/05/2020
16.08
 123,090 15.97 16.08 15.53 1,400 500 0.0
04/05/2020
15.97
 144,050 15.97 15.97 15.60 0 4,070 -0.2
29/04/2020
15.97
 124,990 15.86 15.97 15.38 10,610 820 0.4
28/04/2020
15.86
 146,400 15.93 16.08 15.35 3,000 116,860 -4.8
27/04/2020
15.93
 98,010 15.53 16.04 15.35 9,510 130 0.4
24/04/2020
15.53
 480,150 15.53 15.90 14.98 69,470 283,010 -8.9
23/04/2020
15.53
 274,780 15.86 16.44 15.46 11,770 121,250 -4.7
22/04/2020
15.86
 347,560 16.22 16.22 15.35 3,300 174,050 -7.3
21/04/2020
16.22
 397,890 16.72 16.72 15.57 2,100 59,190 -2.5
20/04/2020
16.72
 330,070 15.97 16.99 16.01 3,660 71,370 -3.1
17/04/2020
15.97
 274,710 15.84 16.08 15.84 230 18,540 -0.8
16/04/2020
15.84
 197,970 15.93 15.93 15.60 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
15.93
 279,040 15.29 16.13 15.49 4,800 3,130 0.1
14/04/2020
15.29
 172,560 15.49 15.56 14.99 2,400 3,260 0.0
13/04/2020
15.49
 243,910 15.27 15.70 14.99 29,740 4,600 1.1
10/04/2020
15.27
 114,180 15.35 15.52 14.81 15,730 210 0.7
09/04/2020
15.35
 241,730 14.95 15.52 14.74 5,950 8,810 -0.1
08/04/2020
14.95
 226,530 15.70 15.70 14.92 5,110 6,790 -0.1
07/04/2020
15.70
 349,090 15.02 16.06 14.99 1,440 57,990 -2.5
06/04/2020
15.02
 171,270 14.04 15.02 14.63 950 4,110 -0.1
03/04/2020
14.04
 307,780 13.13 14.04 13.56 7,620 29,100 -0.8
01/04/2020
13.13
 151,300 12.28 13.13 12.13 37,410 0 1.4
31/03/2020
12.28
 284,100 11.74 12.49 11.74 17,110 20,780 -0.1
30/03/2020
11.74
 281,750 12.49 12.49 11.62 15,500 24,300 -0.3
27/03/2020
12.49
 285,270 12.92 12.95 12.24 45,080 7,430 1.3
26/03/2020
12.92
 265,800 12.97 13.79 12.92 6,230 21,200 -0.6
25/03/2020
12.97
 156,120 12.13 12.97 12.49 8,670 10,000 0.0
24/03/2020
12.13
 930,990 12.42 12.67 11.56 30,520 441,100 -13.4
23/03/2020
12.42
 298,470 13.35 13.35 12.42 620 10,000 -0.3
20/03/2020
13.35
 498,250 14.35 14.35 13.35 1,620 269,220 -10.1
19/03/2020
14.35
 255,180 15.42 15.42 14.35 16,380 101,880 -3.5
18/03/2020
15.42
 183,370 15.70 16.24 15.27 60,000 188,330 -5.6
17/03/2020
15.70
 155,940 16.01 16.01 14.92 5,450 0 0.2
16/03/2020
16.01
 243,650 17.20 17.20 16.01 970 104,660 -4.7
13/03/2020
17.20
 237,450 17.95 17.95 16.70 1,810 30,370 -1.3
12/03/2020
17.95
 143,310 19.27 19.27 17.95 300 710 0.0
11/03/2020
19.27
 181,730 20.70 20.98 19.27 12,770 29,410 -0.9
10/03/2020
20.70
 61,610 20.49 20.70 19.09 8,700 10,000 -0.1
09/03/2020
20.49
 83,930 22.02 22.02 20.49 400 2,150 -0.1
06/03/2020
22.02
 66,570 22.48 22.48 21.98 0 27,260 -1.7
05/03/2020
22.48
 23,440 22.56 22.59 22.34 1,000 1,120 0.0
04/03/2020
22.56
 13,310 22.66 22.84 22.56 5,500 2,590 0.2
03/03/2020
22.66
 9,360 22.81 22.91 22.48 0 2,240 -0.1
02/03/2020
22.81
 9,610 22.48 22.81 22.31 970 0 0.1
28/02/2020
22.48
 29,630 22.84 22.98 22.48 0 0 0
27/02/2020
22.84
 11,420 22.84 23.20 22.66 0 1,650 -0.1
26/02/2020
22.84
 11,540 23.55 23.55 22.13 0 1,170 -0.1
25/02/2020
23.55
 30,530 22.84 23.55 22.41 0 5,060 -0.3
24/02/2020
22.84
 38,850 23.52 23.52 22.84 3,040 2,420 0.0
21/02/2020
23.52
 82,380 23.63 23.63 23.45 0 37,350 -2.5
20/02/2020
23.63
 15,090 23.70 23.98 23.59 73,010 73,490 0.0
19/02/2020
23.70
 64,790 24.02 24.02 23.70 5,370 32,120 -1.8
18/02/2020
24.02
 23,220 24.02 24.05 23.84 520 490 0.0
17/02/2020
24.02
 3,340 24.30 24.34 23.95 320 2,630 -0.2
14/02/2020
24.30
 8,200 24.41 24.41 24.27 468,250 466,650 0.1
13/02/2020
24.41
 39,690 24.48 24.48 24.27 15,830 0 1.1
12/02/2020
24.48
 26,530 24.27 24.55 24.23 6,490 0 0.4
11/02/2020
24.27
 21,860 23.88 24.27 23.88 4,880 0 0.3
10/02/2020
23.88
 9,480 23.95 24.27 23.84 3,380 110 0.2
07/02/2020
23.95
 18,710 24.27 24.30 23.95 6,740 7,850 -0.1
06/02/2020
24.27
 28,550 24.27 24.45 23.91 10,360 1,100 0.6

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