CTCP Phú Tài (ptb)

62
0
(0%)
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
(2024-08-21) 		-4.40 -6.63% 1,256,300 73,700 4.7
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,493,600 25,285 2.1
59.80
69.80
62
3 tháng
(2024-06-24) 		-10.08 -13.99% 8,333,900 16,584 1.5
59.80
72.70
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,357,300 280,000 21.9
59.80
75.44
62
12 tháng
(2023-09-26) 		5.40 9.55% 69,853,300 3,055,156 192.1
50.25
75.44
62
24 tháng
(2022-10-03) 		18.46 42.40% 162,846,000 4,587,650 291.1
32.38
75.44
62
36 tháng
(2021-10-06) 		-12.18 -16.42% 218,162,600 2,152,510 96.5
32.38
82.81
62
60 tháng
(2019-10-17) 		20.33 48.78% 313,776,120 1,925,740 196.9
18.30
82.81
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
31.42
 26,160 31.07 32.74 30.17 70 0 0.0
26/04/2018
31.07
 127,490 33.27 33.27 31.00 530 10 0.0
24/04/2018
33.27
 52,140 33.79 33.79 33.09 220 0 0.0
23/04/2018
33.79
 69,360 34.80 34.83 33.79 4,030 1,140 0.3
20/04/2018
34.80
 61,670 34.24 34.83 33.79 5,230 0 0.5
19/04/2018
34.24
 71,560 35.18 35.25 33.44 0 7,040 -0.7
18/04/2018
35.18
 54,430 35.53 35.53 34.80 3,200 9,420 -0.6
17/04/2018
35.53
 64,740 35.32 36.19 34.69 40 19,300 -1.9
16/04/2018
35.32
 7,500 35.43 36.19 35.18 10 4,460 -0.5
13/04/2018
35.43
 15,910 36.23 36.58 35.36 1,030 9,120 -0.8
12/04/2018
36.23
 48,250 35.53 37.27 35.25 10 16,470 -1.7
11/04/2018
35.53
 90,550 35.36 37.62 35.36 10,040 25,000 -1.5
10/04/2018
35.36
 173,590 37.27 37.27 35.36 10 98,140 -10.0
09/04/2018
37.27
 75,850 39.01 39.01 36.92 10 41,110 -4.5
06/04/2018
39.01
 116,590 38.98 39.71 38.32 0 45,370 -5.1
05/04/2018
38.98
 170,060 37.62 39.68 37.34 2,000 128,220 -13.7
04/04/2018
37.62
 22,720 37.52 37.97 37.27 200 2,870 -0.3
03/04/2018
37.52
 37,210 37.62 37.97 37.10 2,110 17,490 -1.7
02/04/2018
37.62
 34,340 38.28 38.28 36.89 10 4,930 -0.5
30/03/2018
38.28
 57,570 36.58 38.28 36.47 470 8,530 -0.9
29/03/2018
36.58
 42,410 36.54 36.58 36.23 20,000 6,000 1.5
28/03/2018
36.54
 46,160 36.54 36.58 36.40 40 6,000 -0.6
27/03/2018
36.54
 21,130 36.44 36.58 36.23 0 3,000 -0.3
26/03/2018
36.44
 29,440 36.23 36.89 35.53 30 8,020 -0.8
23/03/2018
36.23
 28,760 36.75 36.75 36.12 0 4,000 -0.4
22/03/2018
36.75
 22,810 36.54 37.10 36.58 16,300 4,000 1.3
21/03/2018
36.54
 73,190 36.61 37.03 36.40 38,500 48,500 -1.1
20/03/2018
36.61
 49,380 37.45 37.55 36.61 500 500 -0
19/03/2018
37.45
 63,510 37.59 38.32 37.27 340 0 0.0
16/03/2018
37.59
 37,390 37.10 38.32 36.96 30 0 0.0
15/03/2018
37.10
 52,650 38.84 38.84 37.10 210 0 0.0
14/03/2018: Quyền mua cổ phiếu: 5/1 Giá: 35 (Volume + 20%, Ratio=0.20)
14/03/2018
38.84
 19,260 38.46 39.71 37.62 690 0 0.1
13/03/2018
38.46
 84,910 38.62 38.77 38.09 0 1,050 -0.1
12/03/2018
38.62
 78,160 38.31 38.77 38.31 0 2,850 -0.4
09/03/2018
38.31
 36,820 37.94 38.46 38.00 1,400 0 0.2
08/03/2018
37.94
 32,090 37.67 38.16 37.70 10 3,610 -0.4
07/03/2018
37.67
 33,310 37.60 38.31 37.60 0 0 0
06/03/2018
37.60
 19,540 37.54 37.79 37.39 10 3,360 -0.4
05/03/2018
37.54
 44,550 37.85 38.00 37.39 190 2,410 -0.3
02/03/2018
37.85
 46,940 38.16 38.16 37.48 1,260 3,000 -0.2
01/03/2018
38.16
 26,120 38.46 38.46 38.16 2,000 100 0.2
28/02/2018
38.46
 47,950 38.31 39.08 38.31 160 0 0.0
27/02/2018
38.31
 71,740 37.24 38.31 37.27 20 1,800 -0.2
26/02/2018
37.24
 63,190 38.62 38.62 37.11 510 500 0.0
23/02/2018
38.62
 80,230 39.20 39.20 37.70 0 1,000 -0.1
22/02/2018
39.20
 31,020 39.44 39.54 38.62 2,090 1,820 0.0
21/02/2018
39.44
 13,460 39.81 39.84 39.38 1,190 760 0.1
13/02/2018
39.81
 41,270 39.23 40.15 39.23 330 2,260 -0.2
12/02/2018
39.23
 14,850 38.59 39.23 38.62 10 500 -0.1
09/02/2018
38.59
 117,150 37.54 38.59 36.16 60 1,150 -0.1
08/02/2018
37.54
 80,590 37.85 38.62 36.99 30,060 0 3.7
07/02/2018
37.85
 72,760 37.08 38.62 37.42 8,460 0 1.1
06/02/2018
37.08
 166,760 38.92 38.92 36.32 19,660 480 2.3
05/02/2018
38.92
 60,950 39.54 39.84 38.62 18,930 80 2.4
02/02/2018
39.54
 55,560 38.98 39.54 38.62 24,140 0 3.1
01/02/2018
38.98
 55,810 39.01 39.81 38.95 40 27,210 -3.5
31/01/2018
39.01
 164,920 39.60 40.45 38.92 460 53,100 -6.8
30/01/2018
39.60
 57,910 39.23 40.15 38.68 10 350 -0.0
29/01/2018
39.23
 130,370 39.84 40.45 38.92 2,690 0 0.3
26/01/2018
39.84
 108,560 40.67 40.76 39.38 2,000 1,190 0.1
25/01/2018
40.67
 276,960 42.29 42.29 40.45 30,650 12,720 2.4
22/01/2018
42.29
 131,170 42.88 42.91 41.68 3,960 3,650 0.0
19/01/2018
42.88
 163,820 42.14 43.21 42.08 2,330 5,140 -0.4
18/01/2018
42.14
 99,720 42.14 42.29 41.83 2,900 0 0.4
17/01/2018
42.14
 121,330 42.91 43.12 42.14 640 600 0.0
16/01/2018
42.91
 112,740 42.35 43.21 42.17 4,700 0 0.7
15/01/2018
42.35
 81,030 41.99 42.60 41.83 300 24,400 -3.3
12/01/2018
41.99
 108,360 42.91 42.91 41.99 400 2,400 -0.3
11/01/2018
42.91
 90,640 42.91 43.06 42.60 0 1,210 -0.2
10/01/2018
42.91
 166,690 42.29 43.37 42.29 100 600 -0.1
09/01/2018
42.29
 106,510 42.60 42.75 42.14 300 1,000 -0.1
08/01/2018
42.60
 294,890 41.07 42.91 40.76 2,400 1,000 0.2
05/01/2018
41.07
 107,050 41.68 41.99 41.07 370 1,660 -0.2
04/01/2018
41.68
 180,570 40.18 41.71 39.84 110 820 -0.1
03/01/2018
40.18
 83,100 40.30 40.45 40.15 200 0 0.0
02/01/2018
40.30
 33,130 40.30 40.39 40.06 750 100 0.1
29/12/2017
40.30
 22,310 40.30 40.30 40.03 350 0 0.0
28/12/2017
40.30
 59,870 40.39 40.39 39.90 3,470 5,400 -0.3
27/12/2017
40.39
 51,860 40.39 40.45 40.00 300 4,630 -0.6
26/12/2017
40.39
 52,670 40.39 40.70 40.30 0 0 0
25/12/2017
40.39
 39,810 40.33 40.88 40.33 0 240 -0.0
22/12/2017
40.33
 36,520 40.82 41.01 40.33 0 0 0
21/12/2017
40.82
 54,220 40.45 41.37 40.15 0 0 0
20/12/2017
40.45
 25,610 40.42 41.22 40.39 0 0 0
19/12/2017
40.42
 28,580 41.07 41.34 39.23 90 30 0.0
18/12/2017
41.07
 32,510 41.22 41.68 40.79 0 120 -0.0
15/12/2017
41.22
 76,910 40.12 41.50 39.84 27,100 0 3.7
14/12/2017
40.12
 16,240 39.54 40.12 39.63 0 1,000 -0.1
13/12/2017
39.54
 55,740 39.54 39.81 39.54 20,000 0 2.6
12/12/2017
39.54
 122,300 40.00 40.12 38.77 48,100 36,000 1.6
11/12/2017
40.00
 107,210 40.61 40.73 40.00 9,000 0 1.2
08/12/2017
40.61
 126,420 40.76 40.76 40.45 46,740 10 6.2
07/12/2017
40.76
 68,310 41.22 41.25 40.67 11,640 0 1.6
06/12/2017
41.22
 48,520 41.22 41.53 40.76 0 4,990 -0.7
05/12/2017
41.22
 135,260 41.53 41.83 41.22 28,390 17,410 1.5
04/12/2017
41.53
 236,710 40.45 41.83 40.61 10,200 45,790 -4.8
01/12/2017
40.45
 84,190 40.15 40.45 40.00 60,190 26,700 4.4
30/11/2017
40.15
 50,340 40.24 40.76 40.15 750 5,410 -0.6
29/11/2017
40.24
 59,640 40.03 40.45 40.15 0 100 -0.0
28/11/2017
40.03
 66,250 40.15 40.39 39.84 21,010 400 2.7

Chính sách bảo mật | Điều khoản sử dụng |