CTCP Phú Tài (ptb)

30.05
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)
06/01/2020
24.95
 50,840 25.41 25.41 24.95 0 0 0
03/01/2020
25.41
 64,100 25.34 25.66 25.20 0 0 0
02/01/2020
25.34
 12,670 24.98 25.41 24.98 0 0 0
31/12/2019
24.98
 62,420 25.05 25.52 24.98 0 0 0
30/12/2019
25.16
 34,000 25.34 25.48 25.16 0 0 0
27/12/2019
25.34
 11,760 25.34 25.34 25.16 0 0 0
26/12/2019
25.34
 14,380 25.12 25.41 24.80 0 0 0
25/12/2019
25.16
 14,590 24.98 25.34 24.98 0 0 0
24/12/2019
25.27
 74,420 24.98 25.27 24.38 0 0 0
23/12/2019
24.73
 97,410 25.70 25.77 24.73 0 0 0
20/12/2019
25.70
 13,550 25.34 25.70 25.34 0 0 0
19/12/2019
25.70
 34,030 25.30 25.73 25.02 0 0 0
18/12/2019
25.30
 96,370 25.34 25.48 25.02 0 0 0
17/12/2019
25.34
 66,400 25.52 25.95 25.34 0 0 0
16/12/2019
25.87
 21,990 25.91 25.98 25.84 0 0 0
13/12/2019
25.95
 37,860 25.98 26.05 25.91 0 0 0
12/12/2019
26.02
 29,630 26.05 26.05 25.98 0 0 0
11/12/2019
26.05
 4,750 26.12 26.12 25.98 0 0 0
10/12/2019
26.05
 19,160 26.09 26.41 25.98 0 0 0
09/12/2019
26.09
 43,970 26.05 26.16 25.87 0 0 0
06/12/2019
25.98
 44,120 25.91 26.12 25.91 0 0 0
05/12/2019
26.02
 68,970 26.37 26.37 26.02 0 0 0
04/12/2019
26.27
 10,180 26.05 26.27 25.95 0 0 0
03/12/2019
25.98
 76,270 26.20 26.41 25.87 0 0 0
02/12/2019
26.20
 67,300 26.59 26.59 26.12 0 0 0
29/11/2019
26.23
 70,610 25.80 26.23 25.80 0 0 0
28/11/2019
25.80
 22,340 26.20 26.20 25.80 0 0 0
27/11/2019
26.20
 13,690 26.20 26.20 25.87 0 0 0
26/11/2019
26.05
 34,830 25.84 26.05 25.80 0 0 0
25/11/2019
25.87
 28,380 26.12 26.12 25.80 0 0 0
22/11/2019
26.12
 78,400 26.16 26.23 25.80 0 0 0
21/11/2019
26.23
 68,270 26.30 26.30 26.09 0 0 0
20/11/2019
26.23
 21,720 26.30 26.30 26.02 0 0 0
19/11/2019
26.16
 32,000 25.77 26.20 25.77 0 0 0
18/11/2019
25.80
 58,690 25.98 26.12 25.80 0 0 0
15/11/2019
25.98
 10,320 26.12 26.12 25.87 0 0 0
14/11/2019
25.91
 42,820 25.80 26.02 25.77 0 0 0
13/11/2019
25.87
 31,820 25.87 26.05 25.80 0 0 0
12/11/2019
25.87
 118,360 25.95 26.20 25.73 0 0 0
11/11/2019
26.05
 134,280 26.45 26.52 25.87 0 0 0
08/11/2019
26.45
 36,910 26.94 26.94 26.45 0 0 0
07/11/2019
26.73
 78,340 26.94 27.19 26.52 0 0 0
06/11/2019
26.94
 144,180 26.84 27.12 26.80 0 0 0
05/11/2019
26.77
 110,090 26.70 26.94 26.48 0 0 0
04/11/2019
26.62
 112,620 26.23 26.94 26.23 0 0 0
01/11/2019
26.34
 60,890 26.48 26.66 26.23 0 0 0
31/10/2019
26.30
 77,540 26.27 26.55 26.23 0 0 0
30/10/2019
26.27
 48,040 26.16 26.59 26.16 0 0 0
29/10/2019
26.27
 85,810 26.73 26.73 26.27 0 0 0
28/10/2019
26.73
 40,370 26.87 27.12 26.73 0 0 0
25/10/2019
26.87
 68,130 27.23 27.23 26.87 0 0 0
24/10/2019
27.23
 445,840 26.77 27.30 26.52 0 0 0
23/10/2019
26.70
 264,080 26.52 26.73 25.91 0 0 0
22/10/2019
26.41
 121,300 26.80 26.84 26.41 0 0 0
21/10/2019
26.77
 192,820 26.62 26.84 26.41 0 0 0
18/10/2019
26.59
 73,120 26.52 26.70 26.41 0 0 0
17/10/2019
26.73
 165,230 26.23 26.73 25.87 0 0 0
16/10/2019
26.30
 222,370 26.30 26.94 26.23 0 0 0
15/10/2019
26.37
 417,770 25.91 26.41 25.80 0 0 0
14/10/2019
25.84
 115,810 25.84 25.87 25.66 0 0 0
11/10/2019
25.66
 139,770 25.95 25.95 25.62 0 0 0
10/10/2019
25.95
 353,050 25.02 26.02 25.02 0 0 0
09/10/2019
25.02
 105,750 24.73 25.23 24.63 0 0 0
08/10/2019
24.91
 62,600 24.98 24.98 24.63 0 0 0
07/10/2019
24.77
 63,730 24.98 25.30 24.63 0 0 0
04/10/2019
25.12
 117,300 25.23 25.34 25.12 0 0 0
03/10/2019
25.30
 143,600 25.16 25.37 24.98 0 0 0
02/10/2019
25.27
 144,420 25.34 25.52 25.23 0 0 0
01/10/2019
25.41
 329,000 24.88 25.41 24.70 0 0 0
30/09/2019
24.88
 190,210 24.27 24.98 23.91 0 0 0
27/09/2019
24.27
 55,550 24.45 24.59 24.09 0 0 0
26/09/2019
24.45
 51,360 24.23 24.52 23.95 0 0 0
25/09/2019
24.09
 17,890 24.27 24.27 23.84 0 0 0
24/09/2019
24.09
 41,510 23.48 24.09 23.48 0 0 0
23/09/2019
23.55
 193,640 24.34 24.34 23.55 0 0 0
20/09/2019
24.34
 72,190 24.45 24.63 24.34 0 0 0
19/09/2019
24.45
 49,370 24.45 24.52 24.34 0 0 0
18/09/2019
24.45
 68,710 24.88 24.98 24.45 0 0 0
17/09/2019
24.34
 61,020 24.88 24.95 24.34 0 0 0
16/09/2019
24.91
 79,840 24.88 24.91 24.73 0 0 0
13/09/2019
24.91
 72,070 24.88 24.91 24.48 0 0 0
12/09/2019
24.77
 108,130 25.09 25.09 24.59 0 0 0
11/09/2019
25.30
 56,800 24.41 25.30 24.34 0 0 0
10/09/2019
24.38
 140,230 24.63 24.63 24.27 0 0 0
09/09/2019
24.48
 68,320 24.45 24.63 24.27 0 0 0
06/09/2019
24.63
 30,880 24.45 24.66 24.38 0 0 0
05/09/2019
24.63
 33,430 24.80 24.91 24.55 0 0 0
04/09/2019
24.80
 143,660 25.09 24.80 24.13 0 0 0
03/09/2019
24.38
 44,440 25.09 25.09 24.34 0 0 0
30/08/2019
24.63
 73,270 24.63 24.98 24.59 0 0 0
29/08/2019
24.55
 76,110 24.70 24.80 24.45 0 0 0
28/08/2019
24.77
 82,310 25.02 25.02 24.77 0 0 0
27/08/2019
25.02
 171,830 24.80 25.16 24.80 0 0 0
26/08/2019
24.80
 60,850 24.73 25.23 24.73 0 0 0
23/08/2019
25.27
 108,140 25.37 25.37 24.84 0 0 0
22/08/2019
25.34
 32,700 25.34 25.52 25.23 0 0 0
21/08/2019
25.52
 101,490 25.55 25.77 25.34 0 0 0
20/08/2019
25.52
 154,290 25.16 25.62 25.16 0 0 0
19/08/2019
25.16
 78,210 25.52 25.70 25.05 0 0 0
16/08/2019
25.48
 441,660 24.95 25.66 24.77 0 0 0

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