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)
10/09/2019
24.38
 140,230 24.48 24.63 24.27 16,000 60 1.1
09/09/2019
24.48
 68,320 24.63 24.63 24.27 1,010 300 0.0
06/09/2019
24.63
 30,880 24.63 24.66 24.38 1,900 0 0.1
05/09/2019
24.63
 33,430 24.80 24.91 24.55 11,800 0 0.8
04/09/2019
24.80
 143,660 24.38 24.80 24.13 15,590 0 1.1
03/09/2019
24.38
 44,440 24.63 25.09 24.34 5,900 21,390 -1.1
30/08/2019
24.63
 73,270 24.55 24.98 24.59 21,360 0 1.5
29/08/2019
24.55
 76,110 24.77 24.80 24.45 0 1,700 -0.1
28/08/2019
24.77
 82,310 25.02 25.02 24.77 17,000 0 1.2
27/08/2019
25.02
 171,830 24.80 25.16 24.80 20 0 0.0
26/08/2019
24.80
 60,850 25.27 25.27 24.73 0 35,510 -2.5
23/08/2019
25.27
 108,140 25.34 25.37 24.84 0 1,760 -0.1
22/08/2019
25.34
 32,700 25.52 25.52 25.23 0 0 0
21/08/2019
25.52
 101,490 25.52 25.77 25.34 38,720 3,000 2.6
20/08/2019
25.52
 154,290 25.16 25.62 25.16 0 0 0
19/08/2019
25.16
 78,210 25.48 25.70 25.05 4,000 2,500 0.1
16/08/2019
25.48
 441,660 24.80 25.66 24.77 56,530 5,000 3.7
15/08/2019
24.80
 74,540 25.12 25.12 24.63 0 150 0.0
14/08/2019
25.12
 88,380 24.98 25.34 25.02 20,860 1,100 1.4
13/08/2019
24.98
 369,780 24.63 25.45 24.52 5,570 1,110 0.3
12/08/2019
24.63
 68,060 24.88 24.98 24.63 480 0 0.0
09/08/2019
24.88
 313,290 24.27 24.91 24.27 160,000 3,850 10.8
08/08/2019
24.27
 167,230 24.23 24.34 23.55 55,510 3,420 3.5
07/08/2019
24.23
 40,380 24.27 24.45 24.09 3,500 30,625 -1.8
06/08/2019
24.27
 101,930 24.13 24.63 23.91 11,880 100 0.8
05/08/2019
24.13
 166,900 24.23 24.34 23.84 101,180 1,000 6.7
02/08/2019
24.23
 141,090 24.09 24.41 23.80 58,815 0 4.0
01/08/2019
24.09
 99,590 23.38 24.27 23.23 7,560 1,000 0.4
31/07/2019
23.38
 86,760 23.09 23.45 22.88 9,620 1,000 0.6
30/07/2019
23.09
 347,060 23.91 24.09 23.02 920 92,843 -6.1
29/07/2019
23.91
 191,600 24.30 24.45 23.73 0 8,210 -0.6
26/07/2019
24.30
 137,030 24.77 24.91 24.30 0 1,000 -0.1
25/07/2019
24.77
 124,340 24.45 24.77 24.20 29,193 1,000 1.9
24/07/2019
24.45
 138,500 24.09 24.45 24.02 9,540 0 0.6
23/07/2019
24.09
 251,740 24.27 24.27 23.73 3,900 980 0.2
22/07/2019
24.27
 150,160 24.16 24.34 24.02 0 4,110 -0.3
19/07/2019
24.16
 123,920 24.38 24.38 24.13 3,760 1,000 0.2
18/07/2019
24.38
 149,910 24.09 24.45 24.02 4,630 0 0.3
17/07/2019
24.09
 253,360 24.45 24.45 24.05 930 19,700 -1.3
16/07/2019
24.45
 689,540 25.23 25.23 24.30 26,230 7,630 1.3
15/07/2019
25.23
 161,070 25.37 25.59 25.16 40,810 9,200 2.2
12/07/2019
25.37
 225,560 24.95 25.45 24.77 0 0 0
11/07/2019
24.95
 201,940 25.45 25.45 24.88 3,000 0 0.2
10/07/2019
25.45
 219,640 25.09 25.48 25.05 1,600 9,000 -0.5
09/07/2019
25.09
 113,710 25.05 25.45 24.98 11,590 1,500 0.7
08/07/2019
25.05
 175,400 25.37 25.45 24.98 720 0 0.1
05/07/2019
25.37
 151,640 25.34 25.70 25.34 500 2,100 -0.1
04/07/2019
25.34
 108,580 25.34 25.52 25.16 24,300 0 1.7
03/07/2019
25.34
 250,400 24.63 25.37 24.63 12,300 0 0.9
02/07/2019
24.63
 135,820 25.16 25.30 24.63 23,350 200 1.6
01/07/2019
25.16
 435,840 24.20 25.16 24.27 61,150 120 4.3
28/06/2019
24.20
 67,510 24.13 24.27 24.05 19,980 1,030 1.3
27/06/2019
24.13
 246,080 23.95 24.30 23.95 121,020 0 8.2
26/06/2019
23.95
 117,260 23.73 24.27 23.73 100 880 -0.1
25/06/2019
23.73
 178,500 24.09 24.09 23.70 1,000 1,800 -0.1
24/06/2019
24.09
 74,570 24.20 24.48 24.09 36,100 30 2.5
21/06/2019
24.20
 56,540 24.34 24.52 24.20 300 0 0.0
20/06/2019
24.34
 141,140 24.48 24.73 24.27 100 0 0.0
19/06/2019
24.48
 107,050 24.38 24.80 24.30 200 100 0.0
18/06/2019
24.38
 129,320 24.05 24.38 23.91 25,720 0 1.7
17/06/2019
24.05
 89,960 24.27 24.45 23.91 11,070 1,300 0.7
14/06/2019
24.27
 82,480 24.27 24.70 24.13 6,300 0 0.4
13/06/2019
24.27
 199,150 24.13 24.80 23.95 6,520 0 0.4
12/06/2019
24.13
 150,190 24.48 24.63 24.13 600 1,300 0.0
11/06/2019
24.48
 375,100 23.77 24.77 23.91 181,530 0 12.4
10/06/2019
23.77
 343,590 22.95 23.84 22.95 137,820 0 9.1
07/06/2019
22.95
 42,180 22.73 22.95 22.73 0 0 0
06/06/2019
22.73
 83,780 22.70 22.98 22.70 11,100 0 0.7
05/06/2019
22.70
 31,640 22.66 22.88 22.70 16,330 0 1.0
04/06/2019
22.66
 66,240 22.48 22.84 22.41 500 0 0.0
03/06/2019
22.48
 233,080 22.98 22.98 22.45 1,000 2,700 -0.1
31/05/2019
22.98
 159,130 23.41 23.41 22.98 52,000 410 3.3
30/05/2019
23.41
 56,720 23.45 23.55 23.13 2,800 0 0.2
29/05/2019
23.45
 102,030 23.77 23.80 23.41 0 0 0
28/05/2019
23.77
 109,480 23.48 23.91 23.38 27,000 0 1.8
27/05/2019
23.48
 89,580 23.63 23.63 23.23 0 3,310 -0.2
24/05/2019
23.63
 366,950 23.23 23.84 23.27 153,150 0 10.1
23/05/2019
23.23
 285,980 22.73 23.23 22.81 173,510 1,000 11.2
22/05/2019
22.73
 69,540 22.95 23.02 22.73 200 0 0.0
21/05/2019
22.95
 376,630 22.56 23.02 22.48 24,800 0 1.6
20/05/2019
22.56
 126,710 22.59 22.70 22.34 15,000 0 0.9
17/05/2019
22.59
 103,060 22.59 22.91 22.59 30,300 0 1.9
16/05/2019
22.59
 305,370 22.09 22.81 21.88 127,800 0 8.0
15/05/2019
22.09
 154,720 21.63 22.09 21.77 22,530 0 1.4
14/05/2019
21.63
 73,770 21.73 21.73 21.56 17,450 0 1.1
13/05/2019
21.73
 21,490 21.77 21.84 21.56 5,200 0 0.3
10/05/2019
21.77
 42,290 21.52 21.95 21.52 8,110 1,500 0.4
09/05/2019
21.52
 66,280 21.56 21.56 21.45 14,000 0 0.8
08/05/2019
21.56
 95,120 21.52 21.56 21.34 1,800 0 0.1
07/05/2019
21.52
 68,260 21.48 21.73 21.48 0 0 0
06/05/2019
21.48
 106,370 21.81 21.81 21.45 2,500 300 0.1
03/05/2019
21.81
 42,590 22.06 22.09 21.81 2,500 250 0.1
02/05/2019
22.06
 99,830 21.88 22.16 21.06 25,690 300 1.6
26/04/2019
21.88
 63,320 21.88 21.88 21.63 2,500 920 0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
21.88
 78,660 21.56 22.13 21.77 810 0 0.0
24/04/2019
21.56
 159,540 21.69 21.79 21.56 5,230 1,640 0.2
23/04/2019
21.69
 193,000 21.96 22.03 21.59 34,020 490 2.2
22/04/2019
21.96
 139,400 22.13 22.30 21.96 10,000 200 0.6
19/04/2019
22.13
 110,110 22.17 22.37 22.13 3,210 0 0.2
18/04/2019
22.17
 274,800 22.06 22.37 22.03 107,000 75,760 2.0

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