CTCP Phú Tài (ptb)

29.95
0.15
(0.50%)
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)
15/08/2019
24.80
 74,540 24.63 24.98 24.63 0 0 0
14/08/2019
25.12
 88,380 25.05 25.34 25.02 0 0 0
13/08/2019
24.98
 369,780 24.63 25.45 24.52 0 0 0
12/08/2019
24.63
 68,060 24.98 24.98 24.63 0 0 0
09/08/2019
24.88
 313,290 24.27 24.91 24.27 0 0 0
08/08/2019
24.27
 167,230 24.13 24.34 23.55 0 0 0
07/08/2019
24.23
 40,380 23.91 24.45 24.09 0 0 0
06/08/2019
24.27
 101,930 23.91 24.63 23.91 0 0 0
05/08/2019
24.13
 166,900 24.23 24.34 23.84 0 0 0
02/08/2019
24.23
 141,090 23.80 24.41 23.80 0 0 0
01/08/2019
24.09
 99,590 23.38 24.27 23.23 0 0 0
31/07/2019
23.38
 86,760 22.88 23.45 22.88 0 0 0
30/07/2019
23.09
 347,060 23.84 24.09 23.02 0 0 0
29/07/2019
23.91
 191,600 24.34 24.45 23.73 0 0 0
26/07/2019
24.30
 137,030 24.63 24.91 24.30 0 0 0
25/07/2019
24.77
 124,340 24.20 24.77 24.20 0 0 0
24/07/2019
24.45
 138,500 24.09 24.45 24.02 0 0 0
23/07/2019
24.09
 251,740 24.27 24.27 23.73 0 0 0
22/07/2019
24.27
 150,160 24.09 24.34 24.02 0 0 0
19/07/2019
24.16
 123,920 24.23 24.38 24.13 0 0 0
18/07/2019
24.38
 149,910 24.09 24.45 24.02 0 0 0
17/07/2019
24.09
 253,360 24.34 24.45 24.05 0 0 0
16/07/2019
24.45
 689,540 25.12 25.16 24.30 0 0 0
15/07/2019
25.23
 161,070 24.95 25.59 25.16 0 0 0
12/07/2019
25.37
 225,560 24.95 25.45 24.77 0 0 0
11/07/2019
24.95
 201,940 25.41 25.45 24.88 0 0 0
10/07/2019
25.45
 219,640 25.09 25.48 25.05 0 0 0
09/07/2019
25.09
 113,710 25.02 25.45 24.98 0 0 0
08/07/2019
25.05
 175,400 25.41 25.45 24.98 0 0 0
05/07/2019
25.37
 151,640 25.34 25.70 25.34 0 0 0
04/07/2019
25.34
 108,580 24.63 25.52 25.16 0 0 0
03/07/2019
25.34
 250,400 24.63 25.37 24.63 0 0 0
02/07/2019
24.63
 135,820 24.63 25.30 24.63 0 0 0
01/07/2019
25.16
 435,840 25.16 25.16 24.27 0 0 0
28/06/2019
24.20
 67,510 24.20 24.27 24.05 0 0 0
27/06/2019
24.13
 246,080 24.13 24.30 23.95 0 0 0
26/06/2019
23.95
 117,260 23.95 24.27 23.73 0 0 0
25/06/2019
23.73
 178,500 24.05 24.05 23.70 0 0 0
24/06/2019
24.09
 74,570 24.45 24.48 24.09 0 0 0
21/06/2019
24.20
 56,540 24.20 24.52 24.20 0 0 0
20/06/2019
24.34
 141,140 24.30 24.73 24.27 0 0 0
19/06/2019
24.48
 107,050 24.48 24.80 24.30 0 0 0
18/06/2019
24.38
 129,320 24.05 24.38 23.91 0 0 0
17/06/2019
24.05
 89,960 24.27 24.45 23.91 0 0 0
14/06/2019
24.27
 82,480 24.27 24.70 24.13 0 0 0
13/06/2019
24.27
 199,150 23.95 24.80 23.95 0 0 0
12/06/2019
24.13
 150,190 24.48 24.63 24.13 0 0 0
11/06/2019
24.48
 375,100 23.91 24.77 23.91 0 0 0
10/06/2019
23.77
 343,590 23.09 23.84 22.95 0 0 0
07/06/2019
22.95
 42,180 22.73 22.95 22.73 0 0 0
06/06/2019
22.73
 83,780 22.81 22.98 22.70 0 0 0
05/06/2019
22.70
 31,640 22.84 22.88 22.70 0 0 0
04/06/2019
22.66
 66,240 22.48 22.84 22.41 0 0 0
03/06/2019
22.48
 233,080 22.91 22.98 22.45 0 0 0
31/05/2019
22.98
 159,130 23.20 23.23 22.98 0 0 0
30/05/2019
23.41
 56,720 23.52 23.55 23.13 0 0 0
29/05/2019
23.45
 102,030 23.80 23.80 23.41 0 0 0
28/05/2019
23.77
 109,480 23.63 23.91 23.38 0 0 0
27/05/2019
23.48
 89,580 23.63 23.63 23.23 0 0 0
24/05/2019
23.63
 366,950 23.27 23.84 23.27 0 0 0
23/05/2019
23.23
 285,980 22.81 23.23 22.81 0 0 0
22/05/2019
22.73
 69,540 22.73 23.02 22.73 0 0 0
21/05/2019
22.95
 376,630 22.56 23.02 22.48 0 0 0
20/05/2019
22.56
 126,710 22.48 22.70 22.34 0 0 0
17/05/2019
22.59
 103,060 22.59 22.91 22.59 0 0 0
16/05/2019
22.59
 305,370 22.13 22.81 21.88 0 0 0
15/05/2019
22.09
 154,720 21.81 22.09 21.77 0 0 0
14/05/2019
21.63
 73,770 21.56 21.73 21.56 0 0 0
13/05/2019
21.73
 21,490 21.59 21.84 21.56 0 0 0
10/05/2019
21.77
 42,290 21.52 21.95 21.52 0 0 0
09/05/2019
21.52
 66,280 21.56 21.56 21.45 0 0 0
08/05/2019
21.56
 95,120 21.48 21.56 21.34 0 0 0
07/05/2019
21.52
 68,260 21.73 21.73 21.48 0 0 0
06/05/2019
21.48
 106,370 21.52 21.70 21.45 0 0 0
03/05/2019
21.81
 42,590 22.09 22.09 21.81 0 0 0
02/05/2019
22.06
 99,830 21.06 22.16 21.06 0 0 0
26/04/2019
21.88
 63,320 21.77 21.88 21.63 0 0 0
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019
21.88
 78,660 22.13 22.13 21.77 0 0 0
24/04/2019
21.56
 159,540 21.69 21.79 21.56 0 0 0
23/04/2019
21.69
 193,000 22.03 22.03 21.59 0 0 0
22/04/2019
21.96
 139,400 22.30 22.30 21.96 0 0 0
19/04/2019
22.13
 110,110 22.17 22.37 22.13 0 0 0
18/04/2019
22.17
 274,800 22.06 22.37 22.03 0 0 0
17/04/2019
22.06
 238,650 22.40 22.57 22.03 0 0 0
16/04/2019
22.40
 494,260 22.17 22.67 22.03 0 0 0
12/04/2019
22.20
 269,060 22.30 22.40 22.17 0 0 0
11/04/2019
22.30
 472,970 22.03 22.47 22.03 0 0 0
10/04/2019
22.17
 405,620 21.86 22.37 21.73 0 0 0
09/04/2019
22.03
 239,960 22.44 22.44 21.86 0 0 0
08/04/2019
22.40
 369,360 21.76 22.61 21.76 0 0 0
05/04/2019
21.76
 279,830 21.35 22.03 21.35 0 0 0
04/04/2019
21.35
 114,740 21.39 21.49 21.25 0 0 0
03/04/2019
21.35
 174,000 21.32 21.35 21.18 0 0 0
02/04/2019
21.32
 189,860 21.52 21.56 21.22 0 0 0
01/04/2019
21.49
 206,360 21.35 21.52 21.35 0 0 0
29/03/2019
21.35
 77,140 21.28 21.49 21.18 0 0 0
28/03/2019
21.25
 117,240 21.18 21.32 21.12 0 0 0
27/03/2019
21.28
 174,310 21.32 21.62 21.18 0 0 0
26/03/2019
21.28
 123,200 21.01 21.28 20.95 0 0 0
25/03/2019
21.01
 96,350 21.28 21.28 20.74 0 0 0

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