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)
22/03/2019
21.28
 140,770 20.74 21.28 20.74 0 0 0
21/03/2019
20.74
 173,990 20.81 21.28 20.74 0 0 0
20/03/2019
20.74
 200,730 21.08 21.08 20.67 0 0 0
19/03/2019
21.08
 181,910 21.73 21.73 20.30 0 0 0
18/03/2019
21.62
 41,430 21.32 21.62 21.32 0 0 0
15/03/2019
21.32
 93,280 21.59 21.62 21.22 0 0 0
14/03/2019
21.66
 101,760 21.86 21.86 21.35 0 0 0
13/03/2019
21.66
 84,270 22.00 22.00 21.66 0 0 0
12/03/2019
21.86
 158,630 21.86 22.00 21.66 0 0 0
11/03/2019
21.56
 336,440 21.59 21.93 21.32 0 0 0
08/03/2019
21.59
 69,090 21.39 21.69 21.35 0 0 0
07/03/2019
21.52
 49,510 21.66 21.69 21.52 0 0 0
06/03/2019
21.52
 101,360 21.79 21.79 21.28 0 0 0
05/03/2019
21.66
 90,010 21.69 21.83 21.52 0 0 0
04/03/2019
21.66
 136,200 21.52 21.86 21.52 0 0 0
01/03/2019
21.52
 114,610 21.12 21.59 21.12 0 0 0
28/02/2019
21.08
 141,220 21.25 21.52 20.95 0 0 0
27/02/2019
21.28
 212,650 21.28 21.69 21.01 0 0 0
26/02/2019
21.01
 113,480 21.01 21.35 20.98 0 0 0
25/02/2019
21.01
 166,950 20.67 21.18 20.67 0 0 0
22/02/2019
20.34
 170,160 20.30 20.51 20.20 0 0 0
21/02/2019
20.03
 141,390 20.34 20.84 20.03 0 0 0
20/02/2019
20.40
 54,590 20.37 20.47 20.23 0 0 0
19/02/2019
20.44
 132,730 20.57 20.61 20.34 0 0 0
18/02/2019
20.61
 41,080 20.67 21.01 20.47 0 0 0
15/02/2019
20.67
 96,900 20.67 20.84 20.54 0 0 0
14/02/2019
20.67
 134,760 20.34 21.01 20.34 0 0 0
13/02/2019
20.06
 122,260 20.40 20.67 20.06 0 0 0
12/02/2019
20.40
 41,700 20.40 20.47 20.37 0 0 0
11/02/2019
20.40
 116,150 19.96 20.57 19.96 0 0 0
01/02/2019
20.03
 44,310 20.06 20.30 19.96 0 0 0
31/01/2019
20.06
 60,930 19.83 20.27 19.83 0 0 0
30/01/2019
19.90
 38,060 19.93 19.93 19.86 0 0 0
29/01/2019
20.00
 36,450 19.73 20.00 19.73 0 0 0
28/01/2019
20.00
 40,190 20.47 20.47 19.83 0 0 0
25/01/2019
20.34
 120,790 19.93 20.44 19.93 0 0 0
24/01/2019
19.90
 47,100 19.66 20.00 19.59 0 0 0
23/01/2019
19.56
 41,900 19.62 19.73 19.56 0 0 0
22/01/2019
19.66
 28,460 19.66 19.83 19.66 0 0 0
21/01/2019
19.79
 66,130 19.42 19.96 19.42 0 0 0
18/01/2019
19.62
 96,870 19.69 19.83 19.59 0 0 0
17/01/2019
19.79
 38,260 19.90 20.00 19.79 0 0 0
16/01/2019
19.90
 48,020 19.90 20.27 19.79 0 0 0
15/01/2019
19.86
 47,300 19.93 19.96 19.83 0 0 0
14/01/2019
19.96
 41,250 20.03 20.03 19.83 0 0 0
11/01/2019
20.03
 50,980 20.20 20.27 20.00 0 0 0
10/01/2019
20.20
 22,910 20.34 20.34 20.17 0 0 0
09/01/2019
20.34
 26,850 20.74 20.74 20.20 0 0 0
08/01/2019
20.20
 30,340 20.20 20.20 20.17 0 0 0
07/01/2019
20.20
 35,730 20.17 20.30 20.13 0 0 0
04/01/2019
20.00
 66,370 19.83 20.27 19.32 0 0 0
03/01/2019
20.00
 145,120 20.20 20.34 19.32 0 0 0
02/01/2019
20.20
 33,350 20.20 20.84 20.20 0 0 0
28/12/2018
20.67
 66,760 20.67 20.88 20.67 0 0 0
27/12/2018
20.84
 81,940 20.98 20.98 20.47 0 0 0
26/12/2018
20.17
 64,860 20.37 20.81 20.17 0 0 0
25/12/2018
20.51
 175,670 20.34 20.57 20.00 0 0 0
24/12/2018
20.84
 82,340 21.01 21.28 20.84 0 0 0
21/12/2018
21.01
 101,860 21.05 21.15 20.84 0 0 0
20/12/2018
21.18
 44,280 21.08 21.25 21.05 0 0 0
19/12/2018
21.25
 99,360 21.18 21.59 21.01 0 0 0
18/12/2018
21.18
 166,690 21.35 21.59 21.05 0 0 0
17/12/2018
21.73
 123,140 21.73 21.89 21.69 0 0 0
14/12/2018
21.96
 71,650 22.27 22.27 21.96 0 0 0
13/12/2018
22.27
 156,940 22.37 22.47 22.13 0 0 0
12/12/2018
22.30
 221,870 22.03 22.37 22.03 0 0 0
11/12/2018
21.93
 235,800 21.49 22.03 21.49 0 0 0
10/12/2018
21.45
 77,280 21.42 21.76 21.42 0 0 0
07/12/2018
21.66
 170,880 21.45 21.89 21.45 0 0 0
06/12/2018
21.49
 61,620 21.66 21.66 21.39 0 0 0
05/12/2018
21.66
 88,740 21.39 21.83 21.35 0 0 0
04/12/2018
21.66
 172,940 21.35 21.96 21.25 0 0 0
03/12/2018
21.35
 53,390 21.69 21.69 21.28 0 0 0
30/11/2018
21.42
 86,420 21.25 21.45 20.84 0 0 0
29/11/2018
21.15
 35,320 21.69 21.69 21.15 0 0 0
28/11/2018
21.49
 62,130 20.91 21.52 20.91 0 0 0
27/11/2018
21.12
 126,550 21.35 21.62 20.71 0 0 0
26/11/2018
21.35
 25,480 21.49 21.49 21.18 0 0 0
23/11/2018
21.35
 88,240 21.93 21.93 21.35 0 0 0
22/11/2018
21.73
 229,210 21.62 22.30 21.62 0 0 0
21/11/2018
21.49
 99,150 21.35 21.66 21.28 0 0 0
20/11/2018
21.45
 223,270 21.01 21.86 21.01 0 0 0
19/11/2018
21.18
 61,710 21.35 21.45 21.12 0 0 0
16/11/2018
21.25
 34,220 21.66 21.66 21.25 0 0 0
15/11/2018
21.35
 172,230 20.34 21.56 20.23 0 0 0
14/11/2018
20.34
 46,980 20.34 20.51 20.17 0 0 0
13/11/2018
20.34
 71,160 20.34 20.57 20.30 0 0 0
12/11/2018
20.47
 28,280 20.54 20.54 20.13 0 0 0
09/11/2018
20.23
 93,290 20.57 20.64 20.23 0 0 0
08/11/2018
20.67
 63,530 20.67 20.84 20.51 0 0 0
07/11/2018
20.44
 62,330 20.44 20.61 20.34 0 0 0
06/11/2018
20.54
 32,850 20.34 20.81 20.34 0 0 0
05/11/2018
20.67
 39,010 20.61 20.88 20.51 0 0 0
02/11/2018
20.61
 27,250 20.51 20.64 20.17 0 0 0
01/11/2018
20.17
 61,310 20.57 20.95 20.17 0 0 0
31/10/2018
20.67
 55,490 20.67 20.67 20.40 0 0 0
30/10/2018
20.30
 24,750 20.34 20.44 20.30 0 0 0
29/10/2018
20.17
 153,210 20.13 20.51 20.03 0 0 0
26/10/2018
20.17
 216,360 20.67 21.35 20.17 0 0 0
25/10/2018
20.47
 131,080 20.84 20.84 20.00 0 0 0

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