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)
20/04/2017
31.43
 80,660 31.94 31.97 31.13 3,310 0 0.4
19/04/2017
31.94
 17,000 31.64 32.14 31.87 0 0 0
18/04/2017
31.64
 33,930 31.08 31.69 31.08 20 10 0.0
17/04/2017
31.08
 68,360 32.32 33.03 31.05 10 0 0.0
14/04/2017
32.32
 78,750 32.85 33.21 32.25 660 0 0.1
13/04/2017
32.85
 26,030 32.85 33.36 32.70 0 300 -0.0
12/04/2017
32.85
 227,860 33.72 33.97 32.85 620 0 0.1
11/04/2017
33.72
 25,030 33.49 33.72 33.46 610 2,730 -0.3
10/04/2017
33.49
 35,730 34.22 34.22 33.23 10 0 0.0
07/04/2017
34.22
 94,440 34.02 34.22 33.46 69,770 0 9.3
05/04/2017
34.02
 34,030 34.02 34.02 33.21 1,760 0 0.2
04/04/2017
34.02
 47,090 34.68 34.68 34.02 1,960 100 0.3
03/04/2017
34.68
 15,900 34.73 35.14 34.22 1,110 0 0.2
31/03/2017
34.73
 42,590 34.22 34.98 34.22 16,550 110 2.2
30/03/2017
34.22
 93,390 33.56 34.48 33.59 49,510 0 6.7
29/03/2017
33.56
 27,060 33.41 33.89 33.36 2,770 750 0.3
28/03/2017
33.41
 29,610 33.46 33.61 33.21 220 170 0.0
27/03/2017
33.46
 34,850 33.03 34.12 33.26 910 890 0.0
24/03/2017
33.03
 36,900 32.78 33.39 32.70 1,040 1,180 -0.0
23/03/2017
32.78
 153,160 33.77 33.77 32.70 1,990 100 0.2
22/03/2017
33.77
 67,620 34.12 34.20 33.72 260 0 0.0
21/03/2017
34.12
 47,490 34.07 34.98 33.97 4,970 100 0.7
20/03/2017
34.07
 370,120 35.79 35.79 33.31 7,320 100 1.0
17/03/2017
35.79
 69,160 36.12 36.12 35.72 1,500 0 0.2
16/03/2017
36.12
 23,030 36.12 36.35 35.90 250 0 0.0
15/03/2017
36.12
 72,820 36.12 36.38 35.74 490 0 0.1
14/03/2017
36.12
 211,040 34.98 36.12 34.93 380 0 0.1
13/03/2017
34.98
 33,450 35.11 35.16 34.86 0 0 0
10/03/2017
35.11
 35,280 35.24 35.36 35.11 2,250 0 0.3
09/03/2017
35.24
 8,840 35.24 35.24 35.01 0 0 0
08/03/2017
35.24
 52,110 34.73 35.44 34.63 30 0 0.0
07/03/2017
34.73
 22,950 34.98 34.98 34.60 610 0 0.1
06/03/2017
34.98
 27,800 35.16 35.19 34.98 930 0 0.1
03/03/2017
35.16
 9,100 35.11 35.24 34.50 30 90 -0.0
02/03/2017
35.11
 33,300 35.09 35.29 34.98 8,200 0 1.1
01/03/2017
35.09
 46,500 34.86 35.44 34.70 0 0 0
28/02/2017
34.86
 69,690 34.22 35.49 33.97 29,080 90 4.0
27/02/2017
34.22
 33,570 33.21 34.22 33.21 5,920 0 0.8
24/02/2017
33.21
 93,950 33.92 34.35 33.21 13,810 0 1.9
23/02/2017
33.92
 140,410 35.57 35.57 33.21 10,730 0 1.5
22/02/2017
35.57
 53,720 35.36 35.79 35.34 8,660 480 1.1
21/02/2017
35.36
 99,350 35.36 35.87 35.24 15,520 50 2.2
20/02/2017
35.36
 43,620 35.49 35.97 35.36 1,060 0 0.1
17/02/2017
35.49
 147,520 34.25 35.49 34.10 34,820 0 4.7
16/02/2017
34.25
 96,690 34.30 34.48 33.97 34,980 0 4.7
15/02/2017
34.30
 74,740 34.12 34.48 34.12 18,940 0 2.6
14/02/2017
34.12
 32,220 34.27 34.48 34.12 2,310 0 0.3
13/02/2017
34.27
 126,930 33.46 34.27 33.46 2,000 0 0.3
10/02/2017
33.46
 65,220 33.41 33.46 32.96 500 0 0.1
09/02/2017
33.41
 43,840 33.44 33.64 33.13 3,260 0 0.4
08/02/2017
33.44
 83,470 32.70 33.72 32.96 200 0 0.0
07/02/2017
32.70
 260,520 31.05 32.70 31.05 7,770 3,000 0.6
06/02/2017
31.05
 14,260 31.03 31.05 30.93 940 0 0.1
03/02/2017
31.03
 33,110 31.18 31.51 30.80 2,170 0 0.3
02/02/2017
31.18
 38,150 30.67 31.21 30.80 10 0 0.0
25/01/2017
30.67
 17,850 30.65 30.70 30.65 1,490 0 0.2
24/01/2017
30.65
 11,720 30.40 30.65 30.40 410 0 0.0
23/01/2017
30.40
 37,690 30.37 30.70 30.37 3,370 0 0.4
20/01/2017
30.37
 32,580 30.37 30.80 30.04 520 0 0.1
19/01/2017
30.37
 14,760 30.55 30.55 30.17 0 1,060 -0.1
18/01/2017
30.55
 19,450 30.88 30.90 30.55 80 0 0.0
17/01/2017
30.88
 57,860 30.12 30.93 30.42 0 1,200 -0.1
16/01/2017
30.12
 29,840 29.94 30.17 29.96 0 0 0
13/01/2017
29.94
 21,650 29.81 30.24 29.81 10 0 0.0
12/01/2017
29.81
 34,930 30.14 30.37 28.14 10 1,000 -0.1
11/01/2017
30.14
 94,690 29.79 30.29 29.79 30 720 -0.1
10/01/2017
29.79
 10,830 29.81 29.91 29.74 0 0 0
09/01/2017
29.81
 93,860 30.29 30.29 29.81 0 1,000 -0.1
06/01/2017
30.29
 7,970 30.42 30.42 30.22 0 0 0
05/01/2017
30.42
 35,770 30.67 30.78 30.24 0 0 0
04/01/2017
30.67
 18,750 30.70 31.08 30.24 1,350 0 0.2
03/01/2017
30.70
 5,140 31.31 31.31 30.70 0 0 0
30/12/2016
31.31
 30,900 30.17 31.31 30.19 0 4,000 -0.5
29/12/2016
30.17
 48,780 30.80 30.88 30.14 110 11,600 -1.4
28/12/2016
30.80
 7,160 30.80 30.90 30.70 0 0 0
27/12/2016
30.80
 32,730 30.93 30.98 30.80 500 500 -0.0
26/12/2016
30.93
 17,410 30.83 31.00 30.78 200 0 0.0
23/12/2016
30.83
 30,320 31.08 31.11 30.83 0 1,190 -0.1
22/12/2016
31.08
 14,280 30.78 31.43 30.42 10 0 0.0
21/12/2016
30.78
 28,770 30.93 30.93 30.55 10 0 0.0
20/12/2016
30.93
 12,910 31.43 31.43 30.90 10 100 -0.0
19/12/2016
31.43
 89,960 31.16 31.94 31.31 500 1,200 -0.1
16/12/2016
31.16
 142,030 29.86 31.16 30.04 680 4,000 -0.4
15/12/2016
29.86
 15,110 29.91 29.91 29.81 540 10,800 -1.2
14/12/2016
29.91
 17,790 29.91 29.91 29.74 10 10,000 -1.2
13/12/2016
29.91
 22,040 29.79 30.09 29.74 20 0 0.0
12/12/2016
29.79
 7,730 30.09 30.09 29.79 0 0 0
09/12/2016
30.09
 21,150 29.63 30.09 29.74 1,070 0 0.1
08/12/2016
29.63
 11,860 29.61 29.79 29.53 10 0 0.0
07/12/2016
29.61
 23,050 29.61 29.91 29.58 20 7,210 -0.8
06/12/2016
29.61
 30,030 29.99 29.99 29.61 1,010 4,320 -0.4
05/12/2016
29.99
 22,610 30.04 30.29 29.79 150 6,550 -0.8
02/12/2016
30.04
 28,070 30.04 30.12 29.79 0 140 -0.0
01/12/2016
30.04
 34,660 29.99 30.04 29.74 0 0 0
30/11/2016
29.99
 62,180 29.91 30.14 29.53 80 2,000 -0.2
29/11/2016
29.91
 26,310 30.04 30.12 29.91 10 0 0.0
28/11/2016
30.04
 25,710 30.12 30.12 29.91 2,200 0 0.3
25/11/2016
30.12
 9,120 29.91 30.37 29.79 20 1,080 -0.1
24/11/2016
29.91
 16,900 29.79 30.04 29.81 10 0 0.0
23/11/2016
29.79
 15,150 29.71 30.29 29.66 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |