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)
07/07/2017
34.33
 56,470 33.93 34.63 33.93 13,680 1,740 1.3
06/07/2017
33.93
 63,360 33.83 34.63 33.87 10 6,550 -0.7
05/07/2017
33.83
 69,940 33.83 34.33 33.80 46,180 1,740 4.9
04/07/2017
33.83
 19,840 33.71 33.99 33.47 890 200 0.1
03/07/2017
33.71
 16,040 34.17 34.63 33.56 200 0 0.0
30/06/2017
34.17
 5,740 34.17 34.33 34.02 1,200 0 0.1
29/06/2017
34.17
 26,560 33.71 34.51 34.17 13,140 500 1.4
28/06/2017
33.71
 34,550 33.56 34.02 33.56 9,520 0 1.0
27/06/2017
33.56
 39,540 34.33 34.63 33.41 1,330 20,000 -2.0
26/06/2017
34.33
 21,430 34.51 34.91 34.33 1,340 0 0.2
23/06/2017
34.51
 35,060 34.17 34.79 34.17 18,270 0 2.1
22/06/2017
34.17
 22,020 34.79 34.94 34.17 1,310 0 0.1
21/06/2017
34.79
 45,320 34.63 34.94 34.63 24,220 0 2.7
20/06/2017
34.63
 26,790 34.48 35.18 34.48 11,420 0 1.3
19/06/2017
34.48
 45,730 33.41 34.57 33.59 26,690 0 3.0
16/06/2017
33.41
 42,150 33.87 33.87 33.13 20,860 1,400 2.1
15/06/2017
33.87
 24,410 33.25 34.17 33.19 19,030 0 2.1
14/06/2017
33.25
 24,440 33.25 33.87 33.10 3,010 0 0.3
13/06/2017
33.25
 10,100 32.98 33.56 32.88 5,010 0 0.5
12/06/2017
32.98
 15,540 33.41 33.56 32.95 540 210 0.0
09/06/2017
33.41
 9,260 33.41 33.99 33.25 20 300 -0.0
08/06/2017
33.41
 17,710 33.68 34.23 33.41 30 610 -0.1
07/06/2017
33.68
 32,490 33.13 33.68 32.67 9,450 500 1.0
06/06/2017
33.13
 45,870 33.74 34.14 33.13 1,830 0 0.2
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
05/06/2017
33.74
 71,600 34.22 34.79 32.64 1,520 1,200 0.0
02/06/2017
34.22
 30,790 33.97 34.35 33.97 570 0 0.1
01/06/2017
33.97
 48,830 34.10 34.48 33.89 500 0 0.1
31/05/2017
34.10
 35,650 34.22 34.48 33.97 840 0 0.1
30/05/2017
34.22
 38,540 34.88 34.91 34.10 500 0 0.1
29/05/2017
34.88
 27,130 34.48 34.98 34.48 2,700 0 0.4
26/05/2017
34.48
 18,410 34.25 34.60 34.22 40 2,770 -0.4
25/05/2017
34.25
 81,710 34.10 34.60 34.22 27,320 0 3.7
24/05/2017
34.10
 45,410 33.69 34.25 33.59 2,610 300 0.3
23/05/2017
33.69
 35,610 33.06 33.97 32.73 2,450 0 0.3
22/05/2017
33.06
 29,410 33.08 33.23 32.70 50 0 0.0
19/05/2017
33.08
 19,260 32.96 33.59 32.96 2,000 400 0.2
18/05/2017
32.96
 56,080 33.59 33.92 32.96 30,310 0 4.0
17/05/2017
33.59
 89,370 32.20 33.69 32.20 27,970 0 3.7
16/05/2017
32.20
 29,870 32.27 32.32 31.94 3,530 0 0.4
15/05/2017
32.27
 26,310 31.69 32.32 31.81 2,490 10 0.3
12/05/2017
31.69
 16,460 31.94 31.94 31.43 0 0 0
11/05/2017
31.94
 19,090 31.79 32.20 31.79 10 0 0.0
10/05/2017
31.79
 28,500 31.33 31.79 31.33 20 0 0.0
09/05/2017
31.33
 28,700 31.43 31.69 31.18 870 0 0.1
08/05/2017
31.43
 28,920 31.74 31.94 31.43 1,660 1,240 0.1
05/05/2017
31.74
 24,920 32.27 32.35 31.71 2,640 0 0.3
04/05/2017
32.27
 18,210 32.40 32.63 32.27 90 0 0.0
03/05/2017
32.40
 21,740 32.20 32.68 31.99 910 0 0.1
28/04/2017
32.20
 38,700 31.56 32.68 31.43 230 100 0.0
27/04/2017
31.56
 24,400 30.93 31.56 30.93 1,200 0 0.1
26/04/2017
30.93
 12,020 30.85 31.11 30.67 10 0 0.0
25/04/2017
30.85
 48,760 31.11 31.18 30.55 6,800 0 0.8
24/04/2017
31.11
 40,130 31.54 31.56 30.93 5,190 0 0.6
21/04/2017
31.54
 22,210 31.43 31.89 31.43 5,660 1,500 0.5
20/04/2017
31.43
 80,660 31.94 31.97 31.13 3,310 0 0.4
19/04/2017
31.94
 17,000 31.64 32.14 31.87 0 0 0
18/04/2017
31.64
 33,930 31.08 31.69 31.08 20 10 0.0
17/04/2017
31.08
 68,360 32.32 33.03 31.05 10 0 0.0
14/04/2017
32.32
 78,750 32.85 33.21 32.25 660 0 0.1
13/04/2017
32.85
 26,030 32.85 33.36 32.70 0 300 -0.0
12/04/2017
32.85
 227,860 33.72 33.97 32.85 620 0 0.1
11/04/2017
33.72
 25,030 33.49 33.72 33.46 610 2,730 -0.3
10/04/2017
33.49
 35,730 34.22 34.22 33.23 10 0 0.0
07/04/2017
34.22
 94,440 34.02 34.22 33.46 69,770 0 9.3
05/04/2017
34.02
 34,030 34.02 34.02 33.21 1,760 0 0.2
04/04/2017
34.02
 47,090 34.68 34.68 34.02 1,960 100 0.3
03/04/2017
34.68
 15,900 34.73 35.14 34.22 1,110 0 0.2
31/03/2017
34.73
 42,590 34.22 34.98 34.22 16,550 110 2.2
30/03/2017
34.22
 93,390 33.56 34.48 33.59 49,510 0 6.7
29/03/2017
33.56
 27,060 33.41 33.89 33.36 2,770 750 0.3
28/03/2017
33.41
 29,610 33.46 33.61 33.21 220 170 0.0
27/03/2017
33.46
 34,850 33.03 34.12 33.26 910 890 0.0
24/03/2017
33.03
 36,900 32.78 33.39 32.70 1,040 1,180 -0.0
23/03/2017
32.78
 153,160 33.77 33.77 32.70 1,990 100 0.2
22/03/2017
33.77
 67,620 34.12 34.20 33.72 260 0 0.0
21/03/2017
34.12
 47,490 34.07 34.98 33.97 4,970 100 0.7
20/03/2017
34.07
 370,120 35.79 35.79 33.31 7,320 100 1.0
17/03/2017
35.79
 69,160 36.12 36.12 35.72 1,500 0 0.2
16/03/2017
36.12
 23,030 36.12 36.35 35.90 250 0 0.0
15/03/2017
36.12
 72,820 36.12 36.38 35.74 490 0 0.1
14/03/2017
36.12
 211,040 34.98 36.12 34.93 380 0 0.1
13/03/2017
34.98
 33,450 35.11 35.16 34.86 0 0 0
10/03/2017
35.11
 35,280 35.24 35.36 35.11 2,250 0 0.3
09/03/2017
35.24
 8,840 35.24 35.24 35.01 0 0 0
08/03/2017
35.24
 52,110 34.73 35.44 34.63 30 0 0.0
07/03/2017
34.73
 22,950 34.98 34.98 34.60 610 0 0.1
06/03/2017
34.98
 27,800 35.16 35.19 34.98 930 0 0.1
03/03/2017
35.16
 9,100 35.11 35.24 34.50 30 90 -0.0
02/03/2017
35.11
 33,300 35.09 35.29 34.98 8,200 0 1.1
01/03/2017
35.09
 46,500 34.86 35.44 34.70 0 0 0
28/02/2017
34.86
 69,690 34.22 35.49 33.97 29,080 90 4.0
27/02/2017
34.22
 33,570 33.21 34.22 33.21 5,920 0 0.8
24/02/2017
33.21
 93,950 33.92 34.35 33.21 13,810 0 1.9
23/02/2017
33.92
 140,410 35.57 35.57 33.21 10,730 0 1.5
22/02/2017
35.57
 53,720 35.36 35.79 35.34 8,660 480 1.1
21/02/2017
35.36
 99,350 35.36 35.87 35.24 15,520 50 2.2
20/02/2017
35.36
 43,620 35.49 35.97 35.36 1,060 0 0.1
17/02/2017
35.49
 147,520 34.25 35.49 34.10 34,820 0 4.7
16/02/2017
34.25
 96,690 34.30 34.48 33.97 34,980 0 4.7
15/02/2017
34.30
 74,740 34.12 34.48 34.12 18,940 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |