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
(2024-10-23) 		2.10 3.51% 4,233,100 -123,096 -7.5
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,827,400 -605,496 -36.9
58.80
65.60
62
3 tháng
(2024-08-26) 		-4.30 -6.49% 7,771,600 -526,796 -31.9
58.80
66.30
62
6 tháng
(2024-05-27) 		-6.04 -8.88% 21,762,700 -251,168 -9.6
58.80
75.44
62
12 tháng
(2023-11-28) 		5.79 10.30% 62,108,300 1,479,388 99.7
53.15
75.44
62
24 tháng
(2022-12-05) 		22.69 57.72% 154,385,800 4,681,757 286.9
35.88
75.44
62
36 tháng
(2021-12-08) 		1.32 2.17% 211,508,700 1,685,242 69.9
32.38
82.81
62
60 tháng
(2019-12-19) 		21.94 54.77% 317,124,710 21,892 62.8
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)
12/09/2017
42.11
 145,270 41.53 42.14 41.13 50 2,100 -0.3
11/09/2017
41.53
 154,080 40.91 42.26 40.45 600 2,000 -0.2
08/09/2017
40.91
 59,370 41.07 41.37 40.91 16,930 0 2.3
07/09/2017
41.07
 142,140 40.15 41.37 40.00 2,850 3,100 -0.0
06/09/2017
40.15
 69,640 39.50 40.45 39.23 3,900 4,150 -0.0
05/09/2017
39.50
 22,620 39.84 39.84 39.38 7,200 0 0.9
01/09/2017
39.84
 15,230 39.78 40.00 39.29 1,130 0 0.1
31/08/2017
39.78
 70,850 40.06 40.15 39.23 1,650 0 0.2
30/08/2017
40.06
 38,950 39.57 40.06 39.23 1,000 520 0.1
29/08/2017
39.57
 50,470 38.98 39.84 38.92 5,970 100 0.8
28/08/2017
38.98
 72,800 38.92 39.84 38.86 10 0 0.0
25/08/2017
38.92
 107,940 39.78 40.12 38.92 430 7,320 -0.9
24/08/2017
39.78
 53,180 40.12 40.30 39.54 0 400 -0.1
23/08/2017
40.12
 127,540 39.54 40.15 39.08 10 1,940 -0.2
22/08/2017
39.54
 114,880 40.15 40.45 39.54 0 0 0
21/08/2017
40.15
 119,690 40.91 40.91 40.15 50 19,880 -2.6
18/08/2017
40.91
 47,770 41.53 41.53 40.79 1,670 0 0.2
17/08/2017
41.53
 50,890 41.68 41.71 41.37 800 0 0.1
16/08/2017
41.68
 120,830 41.68 42.45 41.37 6,440 1,500 0.7
15/08/2017
41.68
 268,220 40.12 42.29 40.15 3,030 230 0.4
14/08/2017
40.12
 37,200 39.57 40.45 39.69 0 0 0
11/08/2017
39.57
 59,800 39.84 40.15 39.38 0 30 -0.0
10/08/2017
39.84
 141,450 39.81 39.84 39.26 48,910 1,400 6.2
09/08/2017
39.81
 132,670 40.15 40.15 39.32 20,220 0 2.6
08/08/2017
40.15
 258,590 39.84 41.22 39.54 66,180 1,000 8.5
07/08/2017
39.84
 131,030 40.76 41.07 39.84 650 0 0.1
04/08/2017
40.76
 74,390 40.30 41.22 40.76 22,510 500 2.9
03/08/2017
40.30
 211,040 39.75 40.61 39.69 50,210 140 6.6
02/08/2017
39.75
 110,240 39.84 40.12 39.20 1,010 2,200 -0.2
01/08/2017
39.84
 143,820 40.12 40.30 39.23 0 0 0
31/07/2017
40.12
 264,640 38.62 40.12 38.31 52,510 1,930 6.6
28/07/2017
38.62
 459,370 36.87 39.23 36.53 50,010 100 6.2
27/07/2017
36.87
 158,690 36.16 37.54 36.16 4,440 70 0.5
26/07/2017
36.16
 66,680 35.77 36.47 35.77 9,750 0 1.1
25/07/2017
35.77
 105,630 35.83 35.89 35.52 23,000 110 2.7
24/07/2017
35.83
 96,300 36.16 36.16 35.55 23,390 10,160 1.5
21/07/2017
36.16
 80,780 36.62 37.05 36.16 13,140 10,100 0.4
20/07/2017
36.62
 182,810 36.16 36.93 36.16 17,990 17,010 0.1
19/07/2017
36.16
 303,820 35.58 36.78 35.86 73,000 0 8.6
18/07/2017
35.58
 208,910 35.98 37.05 35.55 33,620 200 3.9
17/07/2017
35.98
 226,760 36.50 36.50 35.70 55,320 6,200 5.8
14/07/2017
36.50
 102,340 36.47 37.05 36.47 660 0 0.1
13/07/2017
36.47
 54,590 36.78 37.54 36.32 430 0 0.1
12/07/2017
36.78
 286,130 34.45 36.78 34.45 51,200 610 5.8
11/07/2017
34.45
 25,020 34.63 34.63 34.17 8,240 280 0.9
10/07/2017
34.63
 57,670 34.33 34.85 34.48 12,050 0 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |