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)
16/11/2018
21.25
 34,220 21.35 21.66 21.25 0 900 -0.1
15/11/2018
21.35
 172,230 20.34 21.56 20.23 13,720 0 0.8
14/11/2018
20.34
 46,980 20.34 20.51 20.17 15,780 190 0.9
13/11/2018
20.34
 71,160 20.47 20.57 20.30 14,530 8,600 0.4
12/11/2018
20.47
 28,280 20.23 20.54 20.13 11,460 0 0.7
09/11/2018
20.23
 93,290 20.67 20.67 20.23 50,500 10 3.0
08/11/2018
20.67
 63,530 20.44 20.84 20.51 8,010 0 0.5
07/11/2018
20.44
 62,330 20.54 20.61 20.34 97,930 5,000 5.6
06/11/2018
20.54
 32,850 20.67 20.81 20.34 6,570 0 0.4
05/11/2018
20.67
 39,010 20.61 20.88 20.51 3,410 0 0.2
02/11/2018
20.61
 27,250 20.17 20.64 20.17 30 0 0.0
01/11/2018
20.17
 61,310 20.67 20.95 20.17 6,110 0 0.4
31/10/2018
20.67
 55,490 20.30 20.67 20.40 20 1,710 -0.1
30/10/2018
20.30
 24,750 20.17 20.44 20.30 20 500 0.0
29/10/2018
20.17
 153,210 20.17 20.51 20.03 80,060 510 4.7
26/10/2018
20.17
 216,360 20.47 21.35 20.17 58,320 9,730 2.9
25/10/2018
20.47
 131,080 21.01 21.01 20.00 15,080 1,180 0.8
24/10/2018
21.01
 35,700 21.49 21.49 21.01 7,550 1,000 0.4
23/10/2018
21.49
 124,480 21.18 21.66 20.88 31,270 6,000 1.6
22/10/2018
21.18
 87,880 21.69 22.03 21.18 31,200 10 2.0
19/10/2018
21.69
 77,860 21.69 21.73 21.25 19,010 0 1.2
18/10/2018
21.69
 71,480 22.20 22.20 21.69 9,000 0 0.6
17/10/2018
22.20
 69,560 22.34 22.71 22.20 12,010 0 0.8
16/10/2018
22.34
 33,850 21.79 22.37 21.79 2,060 0 0.1
15/10/2018
21.79
 133,720 22.71 22.71 21.69 30,030 0 2.0
12/10/2018
22.71
 106,250 22.20 22.71 21.69 14,510 1,000 0.9
11/10/2018
22.20
 359,410 23.15 23.15 21.69 60,110 23,350 2.4
10/10/2018
23.15
 306,140 23.05 23.52 22.95 99,690 3,000 6.6
09/10/2018
23.05
 209,120 22.84 23.22 22.47 59,900 5,100 3.7
08/10/2018
22.84
 175,240 23.01 23.05 22.37 460 100 0.0
05/10/2018
23.01
 569,090 21.69 23.01 21.69 128,380 5,000 8.2
04/10/2018
21.69
 450,410 21.08 22.20 20.67 210 10,560 -0.7
03/10/2018
21.08
 64,210 21.18 21.52 21.08 340 300 0.0
02/10/2018
21.18
 158,710 21.32 21.45 21.05 10,350 19,660 -0.6
01/10/2018
21.32
 118,190 21.49 21.66 21.12 15,010 340 0.9
28/09/2018
21.49
 98,190 21.35 21.69 21.35 2,080 0 0.1
27/09/2018
21.35
 177,530 21.52 21.69 21.35 23,110 10,000 0.8
26/09/2018
21.52
 525,610 21.01 21.89 20.98 56,700 0 3.6
25/09/2018
21.01
 131,920 20.61 21.15 20.51 0 0 0
24/09/2018
20.61
 128,160 20.81 21.18 20.57 25,410 10 1.6
21/09/2018
20.81
 420,360 21.15 21.69 20.74 58,430 7,420 3.2
20/09/2018
21.15
 426,570 19.96 21.35 20.34 530 13,650 -0.8
19/09/2018
19.96
 155,950 19.45 20.23 19.45 20 6,040 -0.4
18/09/2018
19.45
 33,420 19.49 19.49 19.32 10,030 0 0.6
17/09/2018
19.49
 66,280 19.49 19.49 19.15 19,370 0 1.1
14/09/2018
19.49
 4,590 19.49 19.59 19.32 630 0 0.0
13/09/2018
19.49
 26,970 19.32 19.49 19.05 15,000 150 0.8
12/09/2018
19.32
 15,820 19.22 19.56 19.15 0 0 0
11/09/2018
19.22
 41,930 18.64 19.32 18.64 100 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 19.62 19.62 19.12 0 0 0
06/09/2018
19.62
 49,580 19.76 20.17 18.84 10 0 0.0
05/09/2018
19.76
 25,010 19.66 20.27 19.52 11,900 590 0.7
04/09/2018
19.66
 58,140 20.20 20.20 19.66 0 0 0
31/08/2018
20.20
 26,980 20.51 20.67 20.13 10 5,770 -0.3
30/08/2018
20.51
 14,180 20.64 20.64 20.30 10 2,000 -0.1
29/08/2018
20.64
 45,320 20.67 20.81 20.51 0 40 0.0
28/08/2018
20.67
 64,000 20.51 20.81 20.51 12,460 9,680 0.2
27/08/2018
20.51
 22,820 20.64 20.84 20.37 0 240 0.0
24/08/2018
20.64
 121,670 20.30 20.78 20.00 0 10,000 -0.6
23/08/2018
20.30
 78,920 20.34 20.67 19.90 5,110 0 0.3
22/08/2018
20.34
 101,020 19.59 20.67 19.59 0 2,950 -0.2
21/08/2018
19.59
 30,210 19.49 19.62 19.49 0 10,000 -0.6
20/08/2018
19.49
 58,140 19.49 19.79 19.42 10 14,470 -0.8
17/08/2018
19.49
 57,960 19.66 19.69 19.35 0 13,430 -0.8
16/08/2018
19.66
 70,380 19.32 19.79 19.32 0 1,650 -0.1
15/08/2018
19.32
 53,830 19.49 19.76 19.32 20 0 0.0
14/08/2018
19.49
 71,070 19.25 19.49 18.91 0 520 0.0
13/08/2018
19.25
 50,350 19.49 19.49 18.98 30 0 0.0
10/08/2018
19.49
 56,730 20.00 20.00 19.18 20 300 0.0
09/08/2018
20.00
 49,470 19.49 20.67 19.66 120 100 0.0
08/08/2018
19.49
 77,550 19.08 19.62 18.88 10 0 0.0
07/08/2018
19.08
 127,710 18.81 19.18 18.30 6,610 106,910 -5.5
06/08/2018
18.81
 46,470 19.42 19.45 18.81 2,610 31,170 -1.6
03/08/2018
19.42
 35,970 20.00 20.00 19.32 90 0 0.0
02/08/2018
20.00
 20,100 20.00 20.34 19.86 10,000 0 0.6
01/08/2018
20.00
 26,390 20.54 21.01 19.93 7,920 560 0.4
31/07/2018
20.54
 33,490 21.01 21.35 19.86 20 600 0.0
30/07/2018
21.01
 32,600 20.95 21.18 20.88 20 0 0.0
27/07/2018
20.95
 28,120 21.05 21.22 20.84 60 0 0.0
26/07/2018
21.05
 29,170 21.28 21.35 20.71 20 17,000 -1.1
25/07/2018
21.28
 62,260 21.25 21.49 21.25 10 27,030 -1.7
24/07/2018
21.25
 30,990 21.45 21.45 20.67 20 5,000 -0.3
23/07/2018
21.45
 84,030 21.69 22.20 21.42 210 0 0.0
20/07/2018
21.69
 163,670 22.61 22.61 21.08 1,540 1,280 0.0
19/07/2018
22.61
 102,290 21.45 22.95 22.37 4,400 13,100 -0.6
18/07/2018
21.45
 38,370 20.13 21.45 20.34 40 0 0.0
17/07/2018
20.13
 88,260 18.84 20.13 18.84 260 10,480 -0.6
16/07/2018
18.84
 29,390 18.78 18.84 18.71 0 10,000 -0.6
13/07/2018
18.78
 37,540 18.78 18.81 18.74 0 80 0.0
12/07/2018
18.78
 31,620 18.61 18.81 18.47 6,020 2,140 0.2
11/07/2018
18.61
 72,400 18.78 18.78 18.40 13,820 5,000 0.5
10/07/2018
18.78
 16,890 18.78 18.81 18.57 3,610 0 0.2
09/07/2018
18.78
 187,290 18.61 18.81 18.40 20 111,920 -6.2
06/07/2018
18.61
 140,850 18.57 18.71 18.30 23,850 100,500 -4.2
05/07/2018
18.57
 134,220 18.64 18.88 18.47 10,000 8,000 0.1
04/07/2018
18.64
 72,510 18.95 18.95 18.34 2,230 50 0.1
03/07/2018
18.95
 49,590 18.95 18.98 18.34 13,220 0 0.7
02/07/2018
18.95
 104,130 18.98 18.98 18.13 20,140 0 1.1
29/06/2018
18.98
 40,360 18.95 19.32 17.96 2,420 5,030 -0.1

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