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)
05/02/2020
24.27
 16,180 24.23 24.27 23.73 3,900 4,360 0.0
04/02/2020
24.23
 26,870 24.98 24.98 23.88 4,360 1,700 0.2
03/02/2020
24.98
 97,420 23.59 24.98 22.41 29,540 3,590 1.7
31/01/2020
23.59
 43,470 23.91 24.38 23.55 12,950 2,930 0.7
30/01/2020
23.91
 37,640 24.48 24.48 23.91 11,450 790 0.7
22/01/2020
24.48
 11,690 24.34 24.63 24.34 2,330 0 0.2
21/01/2020
24.34
 65,750 24.27 24.34 24.13 20,360 0 1.4
20/01/2020
24.27
 59,620 24.02 24.45 23.91 17,090 540 1.1
17/01/2020
24.02
 67,380 24.09 24.09 23.84 9,090 250 0.6
16/01/2020
24.09
 36,830 24.23 24.27 24.09 10,130 1,500 0.6
15/01/2020
24.23
 97,680 24.09 24.23 23.73 12,000 20,120 -0.5
14/01/2020
24.09
 46,430 24.16 24.16 23.77 1,850 0 0.1
13/01/2020
24.16
 32,130 24.23 24.23 23.80 4,600 0 0.3
10/01/2020
24.23
 67,680 24.27 24.41 23.73 7,930 0 0.5
09/01/2020
24.27
 43,680 23.91 24.38 23.91 1,500 4,300 -0.2
08/01/2020
23.91
 120,830 24.77 24.77 23.91 3,230 30,160 -1.8
07/01/2020
24.77
 45,440 24.95 24.95 24.45 710 7,270 -0.5
06/01/2020
24.95
 50,840 25.41 25.41 24.95 940 0 0.1
03/01/2020
25.41
 64,100 25.34 25.66 25.20 14,000 13,060 0.1
02/01/2020
25.34
 12,670 24.98 25.41 24.98 1,990 0 0.1
31/12/2019
24.98
 62,420 25.16 25.52 24.98 0 30 0.0
30/12/2019
25.16
 34,000 25.34 25.48 25.16 21,870 510 1.5
27/12/2019
25.34
 11,760 25.34 25.34 25.16 3,600 2,110 0.1
26/12/2019
25.34
 14,380 25.16 25.41 24.80 1,000 310 0.0
25/12/2019
25.16
 14,590 25.27 25.34 24.98 1,000 0 0.1
24/12/2019
25.27
 74,420 24.73 25.27 24.38 3,240 500 0.2
23/12/2019
24.73
 97,410 25.70 25.77 24.73 510 51,820 -3.6
20/12/2019
25.70
 13,550 25.70 25.70 25.34 530 0 0.0
19/12/2019
25.70
 34,030 25.30 25.73 25.02 590 2,310 -0.1
18/12/2019
25.30
 96,370 25.34 25.48 25.02 8,240 19,000 -0.8
17/12/2019
25.34
 66,400 25.87 25.95 25.34 2,670 1,330 0.1
16/12/2019
25.87
 21,990 25.95 25.98 25.84 0 110 0.0
13/12/2019
25.95
 37,860 26.02 26.05 25.91 500 1,700 -0.1
12/12/2019
26.02
 29,630 26.05 26.05 25.98 290 3,100 -0.2
11/12/2019
26.05
 4,750 26.05 26.12 25.98 10 0 0.0
10/12/2019
26.05
 19,160 26.09 26.41 25.98 560 120 0.0
09/12/2019
26.09
 43,970 25.98 26.16 25.87 26,130 2,650 1.7
06/12/2019
25.98
 44,120 26.02 26.12 25.91 25,000 10,000 1.1
05/12/2019
26.02
 68,970 26.27 26.37 26.02 30,300 36,110 -0.4
04/12/2019
26.27
 10,180 25.98 26.27 25.95 0 90 0.0
03/12/2019
25.98
 76,270 26.20 26.41 25.87 29,780 15,390 1.1
02/12/2019
26.20
 67,300 26.23 26.59 26.12 35,140 5,070 2.2
29/11/2019
26.23
 70,610 25.80 26.23 25.80 35,000 0 2.6
28/11/2019
25.80
 22,340 26.20 26.20 25.80 0 0 0
27/11/2019
26.20
 13,690 26.05 26.20 25.87 770 340 0.0
26/11/2019
26.05
 34,830 25.87 26.05 25.80 900 5,050 -0.3
25/11/2019
25.87
 28,380 26.12 26.12 25.80 14,400 2,020 0.9
22/11/2019
26.12
 78,400 26.23 26.23 25.80 34,400 0 2.5
21/11/2019
26.23
 68,270 26.23 26.30 26.09 38,120 0 2.8
20/11/2019
26.23
 21,720 26.16 26.30 26.02 0 590 0.0
19/11/2019
26.16
 32,000 25.80 26.20 25.77 25,030 220 1.8
18/11/2019
25.80
 58,690 25.98 26.12 25.80 2,120 5,290 -0.2
15/11/2019
25.98
 10,320 25.91 26.12 25.87 1,270 2,060 -0.1
14/11/2019
25.91
 42,820 25.87 26.02 25.77 0 280 0.0
13/11/2019
25.87
 31,820 25.87 26.05 25.80 0 1,930 -0.1
12/11/2019
25.87
 118,360 26.05 26.20 25.73 0 20,320 -1.5
11/11/2019
26.05
 134,280 26.45 26.52 25.87 24,900 17,510 0.5
08/11/2019
26.45
 36,910 26.73 26.94 26.45 0 2,290 -0.2
07/11/2019
26.73
 78,340 26.94 27.19 26.52 36,780 1,940 2.6
06/11/2019
26.94
 144,180 26.77 27.12 26.80 51,140 4,420 3.5
05/11/2019
26.77
 110,090 26.62 26.94 26.48 15,640 3,620 0.9
04/11/2019
26.62
 112,620 26.34 26.94 26.23 19,640 0 1.5
01/11/2019
26.34
 60,890 26.30 26.66 26.23 50,500 35,420 1.1
31/10/2019
26.30
 77,540 26.27 26.55 26.23 8,360 4,320 0.3
30/10/2019
26.27
 48,040 26.27 26.59 26.16 9,380 500 0.7
29/10/2019
26.27
 85,810 26.73 26.73 26.27 20,140 0 1.5
28/10/2019
26.73
 40,370 26.87 27.12 26.73 307,810 1,980 23.3
25/10/2019
26.87
 68,130 27.23 27.23 26.87 2,090 18,200 -1.2
24/10/2019
27.23
 445,840 26.70 27.30 26.52 270,170 48,000 17.0
23/10/2019
26.70
 264,080 26.41 26.73 25.91 191,020 0 14.2
22/10/2019
26.41
 121,300 26.77 26.84 26.41 63,680 0 4.8
21/10/2019
26.77
 192,820 26.59 26.84 26.41 200,890 0 15.0
18/10/2019
26.59
 73,120 26.73 26.73 26.41 38,350 1,570 2.8
17/10/2019
26.73
 165,230 26.30 26.73 25.87 3,000 0 0.2
16/10/2019
26.30
 222,370 26.37 26.94 26.23 12,980 0 1.0
15/10/2019
26.37
 417,770 25.84 26.41 25.80 103,200 0 7.6
14/10/2019
25.84
 115,810 25.66 25.87 25.66 11,110 0 0.8
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 25.02 340 20 0.0
09/10/2019
25.02
 105,750 24.91 25.23 24.63 8,420 0 0.6
08/10/2019
24.91
 62,600 24.77 24.98 24.63 7,660 0 0.5
07/10/2019
24.77
 63,730 25.12 25.30 24.63 10 0 0.0
04/10/2019
25.12
 117,300 25.30 25.34 25.12 3,380 43,500 -2.8
03/10/2019
25.30
 143,600 25.27 25.37 24.98 2,000 1,000 0.1
02/10/2019
25.27
 144,420 25.41 25.52 25.23 2,000 13,300 -0.8
01/10/2019
25.41
 329,000 24.88 25.41 24.70 41,500 3,790 2.6
30/09/2019
24.88
 190,210 24.27 24.98 23.91 0 1,000 -0.1
27/09/2019
24.27
 55,550 24.45 24.59 24.09 21,660 28,700 -0.5
26/09/2019
24.45
 51,360 24.09 24.52 23.95 17,780 2,090 1.1
25/09/2019
24.09
 17,890 24.09 24.27 23.84 50 0 0.0
24/09/2019
24.09
 41,510 23.55 24.09 23.48 1,800 0 0.1
23/09/2019
23.55
 193,640 24.34 24.34 23.55 9,000 64,190 -3.8
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 24.34 280 0 0.0
18/09/2019
24.45
 68,710 24.34 24.98 24.45 35,500 0 2.4
17/09/2019
24.34
 61,020 24.91 24.95 24.34 0 1,410 -0.1
16/09/2019
24.91
 79,840 24.91 24.91 24.73 17,550 0 1.2
13/09/2019
24.91
 72,070 24.77 24.91 24.48 0 300 0.0
12/09/2019
24.77
 108,130 25.30 25.30 24.59 24,300 0 1.7
11/09/2019
25.30
 56,800 24.38 25.30 24.34 0 0 0

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