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)
24/10/2018
21.01
 35,700 21.18 21.49 21.01 0 0 0
23/10/2018
21.49
 124,480 21.18 21.66 20.88 0 0 0
22/10/2018
21.18
 87,880 21.69 22.03 21.18 0 0 0
19/10/2018
21.69
 77,860 21.35 21.73 21.25 0 0 0
18/10/2018
21.69
 71,480 22.06 22.20 21.69 0 0 0
17/10/2018
22.20
 69,560 22.20 22.71 22.20 0 0 0
16/10/2018
22.34
 33,850 22.00 22.37 21.79 0 0 0
15/10/2018
21.79
 133,720 22.27 22.67 21.69 0 0 0
12/10/2018
22.71
 106,250 21.76 22.71 21.69 0 0 0
11/10/2018
22.20
 359,410 22.20 22.88 21.69 0 0 0
10/10/2018
23.15
 306,140 23.18 23.52 22.95 0 0 0
09/10/2018
23.05
 209,120 22.71 23.22 22.47 0 0 0
08/10/2018
22.84
 175,240 23.01 23.05 22.37 0 0 0
05/10/2018
23.01
 569,090 21.96 23.01 21.69 0 0 0
04/10/2018
21.69
 450,410 20.95 22.20 20.67 0 0 0
03/10/2018
21.08
 64,210 21.35 21.52 21.08 0 0 0
02/10/2018
21.18
 158,710 21.35 21.45 21.05 0 0 0
01/10/2018
21.32
 118,190 21.66 21.66 21.12 0 0 0
28/09/2018
21.49
 98,190 21.69 21.69 21.35 0 0 0
27/09/2018
21.35
 177,530 21.69 21.69 21.35 0 0 0
26/09/2018
21.52
 525,610 21.01 21.89 20.98 0 0 0
25/09/2018
21.01
 131,920 21.01 21.15 20.51 0 0 0
24/09/2018
20.61
 128,160 20.84 21.18 20.57 0 0 0
21/09/2018
20.81
 420,360 21.35 21.69 20.74 0 0 0
20/09/2018
21.15
 426,570 20.34 21.35 20.34 0 0 0
19/09/2018
19.96
 155,950 19.45 20.23 19.45 0 0 0
18/09/2018
19.45
 33,420 19.45 19.49 19.32 0 0 0
17/09/2018
19.49
 66,280 19.49 19.49 19.15 0 0 0
14/09/2018
19.49
 4,590 19.59 19.59 19.32 0 0 0
13/09/2018
19.49
 26,970 19.05 19.49 19.05 0 0 0
12/09/2018
19.32
 15,820 19.15 19.56 19.15 0 0 0
11/09/2018
19.22
 41,930 18.64 19.32 18.64 0 0 0
10/09/2018
18.64
 33,890 19.56 19.56 18.64 0 0 0
07/09/2018
19.56
 13,800 19.12 19.59 19.12 0 0 0
06/09/2018
19.62
 49,580 20.17 20.17 18.84 0 0 0
05/09/2018
19.76
 25,010 19.66 20.27 19.52 0 0 0
04/09/2018
19.66
 58,140 20.13 20.13 19.66 0 0 0
31/08/2018
20.20
 26,980 20.51 20.67 20.13 0 0 0
30/08/2018
20.51
 14,180 20.30 20.61 20.30 0 0 0
29/08/2018
20.64
 45,320 20.67 20.81 20.51 0 0 0
28/08/2018
20.67
 64,000 20.51 20.81 20.51 0 0 0
27/08/2018
20.51
 22,820 20.40 20.84 20.37 0 0 0
24/08/2018
20.64
 121,670 20.40 20.78 20.00 0 0 0
23/08/2018
20.30
 78,920 19.90 20.67 19.90 0 0 0
22/08/2018
20.34
 101,020 19.59 20.67 19.59 0 0 0
21/08/2018
19.59
 30,210 19.49 19.62 19.49 0 0 0
20/08/2018
19.49
 58,140 19.42 19.79 19.42 0 0 0
17/08/2018
19.49
 57,960 19.49 19.69 19.35 0 0 0
16/08/2018
19.66
 70,380 19.32 19.79 19.32 0 0 0
15/08/2018
19.32
 53,830 19.49 19.76 19.32 0 0 0
14/08/2018
19.49
 71,070 19.15 19.49 18.91 0 0 0
13/08/2018
19.25
 50,350 19.49 19.49 18.98 0 0 0
10/08/2018
19.49
 56,730 20.00 20.00 19.18 0 0 0
09/08/2018
20.00
 49,470 19.66 20.67 19.66 0 0 0
08/08/2018
19.49
 77,550 18.98 19.62 18.88 0 0 0
07/08/2018
19.08
 127,710 18.81 19.18 18.30 0 0 0
06/08/2018
18.81
 46,470 18.98 19.45 18.81 0 0 0
03/08/2018
19.42
 35,970 20.00 20.00 19.32 0 0 0
02/08/2018
20.00
 20,100 19.86 20.34 19.86 0 0 0
01/08/2018
20.00
 26,390 20.54 21.01 19.93 0 0 0
31/07/2018
20.54
 33,490 21.35 21.35 19.86 0 0 0
30/07/2018
21.01
 32,600 21.18 21.18 20.88 0 0 0
27/07/2018
20.95
 28,120 20.84 21.22 20.84 0 0 0
26/07/2018
21.05
 29,170 20.71 21.35 20.71 0 0 0
25/07/2018
21.28
 62,260 21.25 21.49 21.25 0 0 0
24/07/2018
21.25
 30,990 21.35 21.39 20.67 0 0 0
23/07/2018
21.45
 84,030 21.45 22.20 21.42 0 0 0
20/07/2018
21.69
 163,670 21.69 22.37 21.08 0 0 0
19/07/2018
22.61
 102,290 22.95 22.95 22.37 0 0 0
18/07/2018
21.45
 38,370 20.98 21.45 20.34 0 0 0
17/07/2018
20.13
 88,260 19.18 20.13 18.84 0 0 0
16/07/2018
18.84
 29,390 18.78 18.84 18.71 0 0 0
13/07/2018
18.78
 37,540 18.78 18.81 18.74 0 0 0
12/07/2018
18.78
 31,620 18.78 18.81 18.47 0 0 0
11/07/2018
18.61
 72,400 18.40 18.74 18.40 0 0 0
10/07/2018
18.78
 16,890 18.78 18.81 18.57 0 0 0
09/07/2018
18.78
 187,290 18.61 18.81 18.40 0 0 0
06/07/2018
18.61
 140,850 18.57 18.71 18.30 0 0 0
05/07/2018
18.57
 134,220 18.64 18.88 18.47 0 0 0
04/07/2018
18.64
 72,510 18.64 18.91 18.34 0 0 0
03/07/2018
18.95
 49,590 18.81 18.98 18.34 0 0 0
02/07/2018
18.95
 104,130 18.98 18.98 18.13 0 0 0
29/06/2018
18.98
 40,360 18.81 19.32 17.96 0 0 0
28/06/2018
18.95
 165,220 20.00 20.00 18.30 0 0 0
27/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
27/06/2018
19.66
 44,470 20.13 20.98 19.66 0 0 0
26/06/2018
20.11
 80,650 20.89 20.89 20.11 0 0 0
25/06/2018
20.67
 171,720 20.36 20.78 20.11 0 0 0
22/06/2018
20.11
 36,570 20.11 20.22 19.98 0 0 0
21/06/2018
20.11
 59,960 20.58 20.78 19.91 0 0 0
20/06/2018
20.56
 32,960 20.45 20.78 20.11 0 0 0
19/06/2018
20.56
 18,350 21.23 21.67 20.56 0 0 0
18/06/2018
21.76
 66,420 21.94 21.94 20.89 0 0 0
15/06/2018
21.92
 17,250 21.92 21.92 21.83 0 0 0
14/06/2018
22.05
 37,090 22.12 22.30 21.72 0 0 0
13/06/2018
22.05
 15,710 22.32 22.32 22.05 0 0 0
12/06/2018
22.01
 48,600 22.57 22.57 21.67 0 0 0
11/06/2018
22.34
 36,430 22.12 22.34 21.90 0 0 0
08/06/2018
22.34
 10,550 22.12 22.57 22.12 0 0 0
07/06/2018
22.55
 39,430 22.12 22.57 22.01 0 0 0
06/06/2018
22.01
 39,810 21.67 22.01 21.45 0 0 0

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