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)
17/04/2019
22.06
 238,650 22.40 22.57 22.03 17,810 44,040 -1.7
16/04/2019
22.40
 494,260 22.20 22.67 22.03 123,320 142,960 -1.3
12/04/2019
22.20
 269,060 22.30 22.40 22.17 19,020 20,000 -0.1
11/04/2019
22.30
 472,970 22.17 22.47 22.03 296,600 147,000 9.9
10/04/2019
22.17
 405,620 22.03 22.37 21.73 233,030 180,940 3.4
09/04/2019
22.03
 239,960 22.40 22.44 21.86 18,300 40,000 -1.4
08/04/2019
22.40
 369,360 21.76 22.61 21.76 60,170 700 3.9
05/04/2019
21.76
 279,830 21.35 22.03 21.35 0 7,940 -0.5
04/04/2019
21.35
 114,740 21.35 21.49 21.25 0 560 0.0
03/04/2019
21.35
 174,000 21.32 21.35 21.18 0 800 -0.1
02/04/2019
21.32
 189,860 21.49 21.56 21.22 100 1,000 -0.1
01/04/2019
21.49
 206,360 21.35 21.52 21.35 3,840 1,280 0.2
29/03/2019
21.35
 77,140 21.25 21.49 21.18 1,940 8,820 -0.4
28/03/2019
21.25
 117,240 21.28 21.32 21.12 0 2,410 -0.2
27/03/2019
21.28
 174,310 21.28 21.62 21.18 0 4,390 -0.3
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 10 50 0.0
22/03/2019
21.28
 140,770 20.74 21.28 20.74 0 0 0
21/03/2019
20.74
 173,990 20.74 21.28 20.74 120 990 -0.1
20/03/2019
20.74
 200,730 21.08 21.08 20.67 5,000 0 0.3
19/03/2019
21.08
 181,910 21.62 21.73 20.30 1,700 0 0.1
18/03/2019
21.62
 41,430 21.32 21.62 21.32 130 2,780 -0.2
15/03/2019
21.32
 93,280 21.66 21.66 21.22 0 0 0
14/03/2019
21.66
 101,760 21.66 21.86 21.35 0 0 0
13/03/2019
21.66
 84,270 21.86 22.00 21.66 1,700 11,690 -0.6
12/03/2019
21.86
 158,630 21.56 22.00 21.66 2,000 0 0.1
11/03/2019
21.56
 336,440 21.59 21.93 21.32 47,670 0 3.0
08/03/2019
21.59
 69,090 21.52 21.69 21.35 10 450 0.0
07/03/2019
21.52
 49,510 21.52 21.69 21.52 900 0 0.1
06/03/2019
21.52
 101,360 21.66 21.79 21.28 31,140 0 2.0
05/03/2019
21.66
 90,010 21.66 21.83 21.52 3,400 0 0.2
04/03/2019
21.66
 136,200 21.52 21.86 21.52 0 0 0
01/03/2019
21.52
 114,610 21.08 21.59 21.12 20,810 0 1.3
28/02/2019
21.08
 141,220 21.28 21.52 20.95 35,850 0 2.2
27/02/2019
21.28
 212,650 21.01 21.69 21.01 10 2,950 -0.2
26/02/2019
21.01
 113,480 21.01 21.35 20.98 4,560 2,050 0.2
25/02/2019
21.01
 166,950 20.34 21.18 20.67 11,780 2,000 0.6
22/02/2019
20.34
 170,160 20.03 20.51 20.20 51,130 0 3.1
21/02/2019
20.03
 141,390 20.40 20.84 20.03 13,060 0 0.8
20/02/2019
20.40
 54,590 20.44 20.47 20.23 320 0 0.0
19/02/2019
20.44
 132,730 20.61 20.61 20.34 46,200 0 2.8
18/02/2019
20.61
 41,080 20.67 21.01 20.47 0 3,720 -0.2
15/02/2019
20.67
 96,900 20.67 20.84 20.54 0 8,000 -0.5
14/02/2019
20.67
 134,760 20.06 21.01 20.34 0 17,240 -1.0
13/02/2019
20.06
 122,260 20.40 20.67 20.06 0 10,110 -0.6
12/02/2019
20.40
 41,700 20.40 20.47 20.37 3,750 12,000 -0.5
11/02/2019
20.40
 116,150 20.03 20.57 19.96 0 17,260 -1.0
01/02/2019
20.03
 44,310 20.06 20.30 19.96 7,250 14,040 -0.4
31/01/2019
20.06
 60,930 19.90 20.27 19.83 0 28,280 -1.7
30/01/2019
19.90
 38,060 20.00 20.00 19.86 990 3,000 -0.1
29/01/2019
20.00
 36,450 20.00 20.00 19.73 0 4,300 -0.3
28/01/2019
20.00
 40,190 20.34 20.47 19.83 3,190 8,360 -0.3
25/01/2019
20.34
 120,790 19.90 20.44 19.93 52,740 34,000 1.1
24/01/2019
19.90
 47,100 19.56 20.00 19.59 1,800 14,000 -0.7
23/01/2019
19.56
 41,900 19.66 19.73 19.56 0 4,000 -0.2
22/01/2019
19.66
 28,460 19.79 19.83 19.66 0 670 0.0
21/01/2019
19.79
 66,130 19.62 19.96 19.42 40 31,840 -1.9
18/01/2019
19.62
 96,870 19.79 19.83 19.59 100 6,900 -0.4
17/01/2019
19.79
 38,260 19.90 20.00 19.79 0 5,890 -0.3
16/01/2019
19.90
 48,020 19.86 20.27 19.79 10 17,400 -1.0
15/01/2019
19.86
 47,300 19.96 19.96 19.83 20 17,100 -1.0
14/01/2019
19.96
 41,250 20.03 20.03 19.83 0 19,610 -1.2
11/01/2019
20.03
 50,980 20.20 20.27 20.00 650 4,000 -0.2
10/01/2019
20.20
 22,910 20.34 20.34 20.17 7,020 1,330 0.3
09/01/2019
20.34
 26,850 20.20 20.74 20.20 13,000 5,450 0.5
08/01/2019
20.20
 30,340 20.20 20.20 20.17 20,100 2,300 1.1
07/01/2019
20.20
 35,730 20.00 20.30 20.13 21,350 6,000 0.9
04/01/2019
20.00
 66,370 20.00 20.27 19.32 43,370 8,000 2.1
03/01/2019
20.00
 145,120 20.20 20.34 19.32 28,200 5,070 1.3
02/01/2019
20.20
 33,350 20.67 20.84 20.20 2,000 0 0.1
28/12/2018
20.67
 66,760 20.84 20.88 20.67 37,460 3,500 2.1
27/12/2018
20.84
 81,940 20.17 20.98 20.47 50,010 3,500 2.8
26/12/2018
20.17
 64,860 20.51 20.81 20.17 6,020 1,580 0.3
25/12/2018
20.51
 175,670 20.84 20.84 20.00 41,670 900 2.4
24/12/2018
20.84
 82,340 21.01 21.28 20.84 0 8,250 -0.5
21/12/2018
21.01
 101,860 21.18 21.18 20.84 1,490 5,720 -0.3
20/12/2018
21.18
 44,280 21.25 21.25 21.05 5,280 3,750 0.1
19/12/2018
21.25
 99,360 21.18 21.59 21.01 10 3,000 -0.2
18/12/2018
21.18
 166,690 21.73 21.73 21.05 5,800 2,520 0.2
17/12/2018
21.73
 123,140 21.96 21.96 21.69 19,800 810 1.2
14/12/2018
21.96
 71,650 22.27 22.27 21.96 6,500 4,680 0.1
13/12/2018
22.27
 156,940 22.30 22.47 22.13 8,300 2,900 0.4
12/12/2018
22.30
 221,870 21.93 22.37 22.03 0 6,590 -0.4
11/12/2018
21.93
 235,800 21.45 22.03 21.49 7,810 0 0.5
10/12/2018
21.45
 77,280 21.66 21.76 21.42 19,100 8,410 0.7
07/12/2018
21.66
 170,880 21.49 21.89 21.45 18,600 5,000 0.9
06/12/2018
21.49
 61,620 21.66 21.66 21.39 15,300 10 1.0
05/12/2018
21.66
 88,740 21.66 21.83 21.35 10,000 4,590 0.3
04/12/2018
21.66
 172,940 21.35 21.96 21.25 8,930 0 0.6
03/12/2018
21.35
 53,390 21.42 21.69 21.28 11,100 0 0.7
30/11/2018
21.42
 86,420 21.15 21.45 20.84 12,500 5,000 0.5
29/11/2018
21.15
 35,320 21.49 21.69 21.15 7,710 0 0.5
28/11/2018
21.49
 62,130 21.12 21.52 20.91 34,300 0 2.1
27/11/2018
21.12
 126,550 21.35 21.62 20.71 42,340 0 2.6
26/11/2018
21.35
 25,480 21.35 21.49 21.18 800 0 0.1
23/11/2018
21.35
 88,240 21.73 21.93 21.35 1,380 0 0.1
22/11/2018
21.73
 229,210 21.49 22.30 21.62 0 0 0
21/11/2018
21.49
 99,150 21.45 21.66 21.28 0 10,400 -0.7
20/11/2018
21.45
 223,270 21.18 21.86 21.01 0 12,500 -0.8
19/11/2018
21.18
 61,710 21.25 21.45 21.12 9,340 13,800 -0.3

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