CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
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
(2024-10-23) 		2.10 3.51% 4,233,100 -123,096 -7.5
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,827,400 -605,496 -36.9
58.80
65.60
62
3 tháng
(2024-08-26) 		-4.30 -6.49% 7,771,600 -526,796 -31.9
58.80
66.30
62
6 tháng
(2024-05-27) 		-6.04 -8.88% 21,762,700 -251,168 -9.6
58.80
75.44
62
12 tháng
(2023-11-28) 		5.79 10.30% 62,108,300 1,479,388 99.7
53.15
75.44
62
24 tháng
(2022-12-05) 		22.69 57.72% 154,385,800 4,681,757 286.9
35.88
75.44
62
36 tháng
(2021-12-08) 		1.32 2.17% 211,508,700 1,685,242 69.9
32.38
82.81
62
60 tháng
(2019-12-19) 		21.94 54.77% 317,124,710 21,892 62.8
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)
03/07/2018
29.54
 49,590 29.54 29.59 28.59 13,220 0 0.7
02/07/2018
29.54
 104,130 29.59 29.59 28.27 20,140 0 1.1
29/06/2018
29.59
 40,360 29.54 30.12 28.00 2,420 5,030 -0.1
28/06/2018
29.54
 165,220 30.65 31.17 28.53 29,720 52,770 -1.3
27/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
27/06/2018
30.65
 44,470 31.35 32.71 30.65 1,050 11,680 -0.6
26/06/2018
31.35
 80,650 32.22 32.57 31.35 100 23,830 -2.1
25/06/2018
32.22
 171,720 31.35 32.40 31.35 3,100 61,180 -5.3
22/06/2018
31.35
 36,570 31.35 31.52 31.14 10 120 -0.0
21/06/2018
31.35
 59,960 32.05 32.40 31.04 10 39,050 -3.5
20/06/2018
32.05
 32,960 32.05 32.40 31.35 1,240 3,020 -0.2
19/06/2018
32.05
 18,350 33.93 33.93 32.05 2,010 180 0.2
18/06/2018
33.93
 66,420 34.17 34.21 32.57 36,000 56,450 -2.0
15/06/2018
34.17
 17,250 34.38 34.38 34.03 40 2,180 -0.2
14/06/2018
34.38
 37,090 34.38 34.76 33.86 40 0 0.0
13/06/2018
34.38
 15,710 34.31 34.80 34.38 0 7,500 -0.7
12/06/2018
34.31
 48,600 34.83 35.18 33.79 10 320 -0.0
11/06/2018
34.83
 36,430 34.83 34.83 34.14 0 0 0
08/06/2018
34.83
 10,550 35.15 35.18 34.49 10 0 0.0
07/06/2018
35.15
 39,430 34.31 35.18 34.31 20,270 1,000 1.9
06/06/2018
34.31
 39,810 33.44 34.31 33.44 14,270 5,000 0.9
05/06/2018
33.44
 16,820 32.95 34.10 33.02 1,020 0 0.1
04/06/2018
32.95
 53,730 32.40 33.09 32.40 15,950 5,000 1.0
01/06/2018
32.40
 23,470 32.19 32.74 32.05 10 5,000 -0.5
31/05/2018
32.19
 9,540 32.19 32.19 31.04 170 0 0.0
30/05/2018
32.19
 6,170 31.98 32.74 31.70 200 0 0.0
29/05/2018
31.98
 11,860 31.98 31.98 31.70 0 0 0
28/05/2018
31.98
 91,340 32.74 32.74 30.48 5,020 50 0.4
25/05/2018
32.74
 17,830 32.40 33.72 32.22 6,400 2,500 0.4
24/05/2018
32.40
 27,270 33.06 33.58 32.40 510 0 0.0
23/05/2018
33.06
 5,010 33.06 33.41 32.40 620 100 0.0
22/05/2018
33.06
 30,830 33.61 33.61 32.40 30 0 0.0
21/05/2018
33.61
 49,110 33.44 33.79 32.92 12,630 9,490 0.3
18/05/2018
33.44
 8,460 33.75 33.75 32.92 40 0 0.0
17/05/2018
33.75
 46,870 33.30 34.49 33.30 1,870 10,530 -0.8
16/05/2018
33.30
 3,620 34.10 34.31 33.30 20 0 0.0
15/05/2018
34.10
 56,770 33.09 34.14 33.09 90 10,000 -0.9
14/05/2018
33.09
 44,830 33.02 33.79 32.74 20 0 0.0
11/05/2018
33.02
 13,730 33.09 33.44 32.57 130 600 -0.0
10/05/2018
33.09
 37,920 33.79 33.79 32.74 40 4,930 -0.5
09/05/2018
33.79
 10,530 33.96 34.21 33.09 20 470 -0.0
08/05/2018
33.96
 7,560 33.79 34.73 33.61 40 1,200 -0.1
07/05/2018
33.79
 30,270 33.02 34.14 32.95 130 5,400 -0.5
04/05/2018
33.02
 13,710 32.92 33.06 32.57 160 0 0.0
03/05/2018
32.92
 52,240 31.80 33.06 31.52 24,630 440 2.3
02/05/2018
31.80
 136,230 31.42 32.40 31.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |