CTCP Phú Tài (ptb)

29.70
-0.10
(-0.34%)
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)
04/06/2020
17.27
 120,120 17.17 17.30 17.12 0 0 0
03/06/2020
17.06
 97,940 17.05 17.17 16.99 0 0 0
02/06/2020
17.05
 146,520 17.43 17.43 17.05 0 0 0
01/06/2020
17.14
 169,670 17.12 17.17 16.96 0 0 0
29/05/2020
16.99
 72,060 17.03 17.17 16.94 0 0 0
28/05/2020
17.17
 98,380 16.81 17.47 16.81 0 0 0
27/05/2020
17.54
 200,100 18.01 18.01 17.47 0 0 0
26/05/2020
17.70
 266,740 17.21 17.70 17.17 0 0 0
25/05/2020
17.14
 226,010 16.99 17.28 16.77 0 0 0
22/05/2020
16.92
 113,660 16.86 17.10 16.86 0 0 0
21/05/2020
16.97
 78,490 16.94 17.14 16.92 0 0 0
20/05/2020
16.94
 120,250 16.83 17.06 16.83 0 0 0
19/05/2020
17.14
 221,910 17.36 17.36 16.86 0 0 0
18/05/2020
17.17
 99,580 16.44 17.17 16.44 0 0 0
15/05/2020
16.44
 342,130 17.03 17.10 16.33 0 0 0
14/05/2020
17.01
 257,890 17.28 17.36 16.81 0 0 0
13/05/2020
17.47
 162,920 17.50 17.87 17.43 0 0 0
12/05/2020
17.69
 295,060 17.36 17.69 17.06 0 0 0
11/05/2020
17.36
 281,960 17.36 17.36 16.99 0 0 0
08/05/2020
17.17
 263,920 16.99 17.17 16.81 0 0 0
07/05/2020
16.99
 300,970 16.88 16.99 16.66 0 0 0
06/05/2020
16.83
 475,870 16.08 16.99 15.97 0 0 0
05/05/2020
16.08
 123,090 15.97 16.08 15.53 0 0 0
04/05/2020
15.97
 144,050 15.97 15.97 15.60 0 0 0
29/04/2020
15.97
 124,990 15.97 15.97 15.38 0 0 0
28/04/2020
15.86
 146,400 16.08 16.08 15.35 0 0 0
27/04/2020
15.93
 98,010 15.35 16.04 15.35 0 0 0
24/04/2020
15.53
 480,150 15.90 15.90 14.98 0 0 0
23/04/2020
15.53
 274,780 15.90 16.44 15.46 0 0 0
22/04/2020
15.86
 347,560 15.35 15.90 15.35 0 0 0
21/04/2020
16.22
 397,890 16.44 16.68 15.57 0 0 0
20/04/2020
16.72
 330,070 16.01 16.99 16.01 0 0 0
17/04/2020
15.97
 274,710 15.84 16.08 15.84 0 0 0
16/04/2020
15.84
 197,970 15.93 15.93 15.60 0 0 0
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
15.93
 279,040 15.64 16.13 15.49 0 0 0
14/04/2020
15.29
 172,560 15.49 15.56 14.99 0 0 0
13/04/2020
15.49
 243,910 15.27 15.70 14.99 0 0 0
10/04/2020
15.27
 114,180 15.35 15.52 14.81 0 0 0
09/04/2020
15.35
 241,730 14.92 15.52 14.74 0 0 0
08/04/2020
14.95
 226,530 15.52 15.52 14.92 0 0 0
07/04/2020
15.70
 349,090 16.06 16.06 14.99 0 0 0
06/04/2020
15.02
 171,270 14.99 15.02 14.63 0 0 0
03/04/2020
14.04
 307,780 13.81 14.04 13.56 0 0 0
01/04/2020
13.13
 151,300 12.13 13.13 12.13 0 0 0
31/03/2020
12.28
 284,100 11.74 12.49 11.74 0 0 0
30/03/2020
11.74
 281,750 11.62 11.81 11.62 0 0 0
27/03/2020
12.49
 285,270 12.95 12.95 12.24 0 0 0
26/03/2020
12.92
 265,800 13.56 13.79 12.92 0 0 0
25/03/2020
12.97
 156,120 12.49 12.97 12.49 0 0 0
24/03/2020
12.13
 930,990 11.62 12.67 11.56 0 0 0
23/03/2020
12.42
 298,470 12.42 12.46 12.42 0 0 0
20/03/2020
13.35
 498,250 14.28 14.28 13.35 0 0 0
19/03/2020
14.35
 255,180 14.67 14.70 14.35 0 0 0
18/03/2020
15.42
 183,370 16.24 16.24 15.27 0 0 0
17/03/2020
15.70
 155,940 15.70 15.70 14.92 0 0 0
16/03/2020
16.01
 243,650 17.20 17.20 16.01 0 0 0
13/03/2020
17.20
 237,450 16.70 17.49 16.70 0 0 0
12/03/2020
17.95
 143,310 18.91 18.91 17.95 0 0 0
11/03/2020
19.27
 181,730 20.70 20.98 19.27 0 0 0
10/03/2020
20.70
 61,610 19.09 20.70 19.09 0 0 0
09/03/2020
20.49
 83,930 20.98 20.98 20.49 0 0 0
06/03/2020
22.02
 66,570 22.48 22.48 21.98 0 0 0
05/03/2020
22.48
 23,440 22.56 22.59 22.34 0 0 0
04/03/2020
22.56
 13,310 22.84 22.84 22.56 0 0 0
03/03/2020
22.66
 9,360 22.91 22.91 22.48 0 0 0
02/03/2020
22.81
 9,610 22.48 22.81 22.31 0 0 0
28/02/2020
22.48
 29,630 22.48 22.98 22.48 0 0 0
27/02/2020
22.84
 11,420 23.20 23.20 22.66 0 0 0
26/02/2020
22.84
 11,540 22.13 23.48 22.13 0 0 0
25/02/2020
23.55
 30,530 22.66 23.55 22.41 0 0 0
24/02/2020
22.84
 38,850 23.48 23.52 22.84 0 0 0
21/02/2020
23.52
 82,380 23.63 23.63 23.45 0 0 0
20/02/2020
23.63
 15,090 23.98 23.98 23.59 0 0 0
19/02/2020
23.70
 64,790 24.02 24.02 23.70 0 0 0
18/02/2020
24.02
 23,220 23.84 24.05 23.84 0 0 0
17/02/2020
24.02
 3,340 24.27 24.34 23.95 0 0 0
14/02/2020
24.30
 8,200 24.38 24.41 24.27 0 0 0
13/02/2020
24.41
 39,690 24.27 24.48 24.27 0 0 0
12/02/2020
24.48
 26,530 24.23 24.55 24.23 0 0 0
11/02/2020
24.27
 21,860 23.88 24.27 23.88 0 0 0
10/02/2020
23.88
 9,480 24.27 24.27 23.84 0 0 0
07/02/2020
23.95
 18,710 24.27 24.30 23.95 0 0 0
06/02/2020
24.27
 28,550 23.91 24.45 23.91 0 0 0
05/02/2020
24.27
 16,180 24.27 24.27 23.73 0 0 0
04/02/2020
24.23
 26,870 24.98 24.98 23.88 0 0 0
03/02/2020
24.98
 97,420 24.98 24.98 22.41 0 0 0
31/01/2020
23.59
 43,470 23.80 24.38 23.55 0 0 0
30/01/2020
23.91
 37,640 24.34 24.34 23.91 0 0 0
22/01/2020
24.48
 11,690 24.34 24.63 24.34 0 0 0
21/01/2020
24.34
 65,750 24.34 24.34 24.13 0 0 0
20/01/2020
24.27
 59,620 24.45 24.45 23.91 0 0 0
17/01/2020
24.02
 67,380 24.09 24.09 23.84 0 0 0
16/01/2020
24.09
 36,830 24.27 24.27 24.09 0 0 0
15/01/2020
24.23
 97,680 24.09 24.23 23.73 0 0 0
14/01/2020
24.09
 46,430 24.16 24.16 23.77 0 0 0
13/01/2020
24.16
 32,130 24.23 24.23 23.80 0 0 0
10/01/2020
24.23
 67,680 24.41 24.41 23.73 0 0 0
09/01/2020
24.27
 43,680 24.38 24.38 23.91 0 0 0
08/01/2020
23.91
 120,830 24.45 24.48 23.91 0 0 0
07/01/2020
24.77
 45,440 24.95 24.95 24.45 0 0 0

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