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)
21/11/2016
29.69
 61,710 30.32 30.32 29.69 430 15,000 -1.7
18/11/2016
30.32
 67,660 30.67 30.67 30.29 8,400 210 1.0
17/11/2016
30.67
 30,030 30.85 30.90 30.67 5,000 7,200 -0.3
16/11/2016
30.85
 18,100 31.31 31.31 30.67 210 0 0.0
15/11/2016
31.31
 11,030 31.43 31.43 31.18 0 0 0
14/11/2016
31.43
 28,270 31.43 31.43 31.05 0 8,820 -1.1
11/11/2016
31.43
 54,650 31.43 31.51 31.18 150 10,050 -1.2
10/11/2016
31.43
 135,870 30.47 31.51 30.67 130 0 0.0
09/11/2016
30.47
 68,380 30.93 30.93 29.89 10,010 500 1.1
08/11/2016
30.93
 92,110 30.17 31.69 30.29 2,340 0 0.3
07/11/2016
30.17
 22,600 29.61 30.22 29.91 1,600 0 0.2
04/11/2016
29.61
 38,580 30.04 30.40 29.61 30 500 -0.1
03/11/2016
30.04
 54,750 29.79 30.14 29.33 1,590 2,590 -0.1
02/11/2016
29.79
 56,380 30.67 30.67 29.76 2,000 38,080 -4.3
01/11/2016
30.67
 66,370 30.42 30.67 30.42 5,200 3,000 0.3
31/10/2016
30.42
 35,090 30.50 30.60 30.17 14,150 0 1.7
28/10/2016
30.50
 34,930 30.34 30.80 30.42 3,140 100 0.4
27/10/2016
30.34
 41,010 29.91 30.42 29.94 0 50 -0.0
26/10/2016
29.91
 53,780 29.43 29.91 29.15 880 260 0.1
25/10/2016
29.43
 45,650 29.31 29.66 29.15 1,110 0 0.1
24/10/2016
29.31
 79,310 29.31 29.36 28.98 10 500 -0.1
21/10/2016
29.31
 52,580 30.19 30.19 28.90 1,220 950 0.0
20/10/2016
30.19
 9,310 30.45 30.57 30.19 1,370 30 0.2
19/10/2016
30.45
 24,540 30.42 30.80 30.42 3,610 0 0.4
18/10/2016
30.42
 43,120 30.78 30.78 30.17 1,110 33,290 -3.9
17/10/2016
30.78
 42,530 30.52 30.88 30.60 1,220 0 0.1
14/10/2016
30.52
 16,910 30.52 30.65 30.45 600 0 0.1
13/10/2016
30.52
 14,580 30.80 30.88 30.37 1,630 0 0.2
12/10/2016
30.80
 9,240 30.34 30.90 30.34 1,650 0 0.2
11/10/2016
30.34
 36,650 30.17 30.34 30.01 1,040 0 0.1
10/10/2016
30.17
 43,150 30.17 30.80 30.04 1,000 100 0.1
07/10/2016
30.17
 43,080 29.43 30.17 29.43 11,200 840 1.2
06/10/2016
29.43
 34,190 29.76 30.29 29.43 1,100 1,610 -0.1
05/10/2016
29.76
 42,120 29.41 30.17 29.41 0 18,970 -2.2
04/10/2016
29.41
 102,110 30.67 30.80 29.15 1,300 28,490 -3.2
03/10/2016
30.67
 42,300 31.00 31.00 30.47 2,500 12,700 -1.2
30/09/2016
31.00
 48,410 31.43 31.69 31.00 1,500 0 0.2
29/09/2016
31.43
 20,000 31.38 31.69 31.33 1,200 0 0.1
28/09/2016
31.38
 13,760 31.76 31.94 31.21 1,330 3,020 -0.2
27/09/2016
31.76
 36,480 31.18 31.76 31.21 8,250 0 1.0
26/09/2016
31.18
 48,760 31.18 31.18 30.75 100 22,530 -2.7
23/09/2016
31.18
 28,400 30.90 31.18 30.67 0 0 0
22/09/2016
30.90
 12,130 30.52 31.03 30.52 80 0 0.0
21/09/2016
30.52
 77,750 30.93 31.64 30.17 1,220 43,780 -5.2
20/09/2016
30.93
 47,760 29.91 31.59 30.42 4,200 30 0.5
19/09/2016
29.91
 25,610 29.33 29.96 29.38 6,000 0 0.7
16/09/2016
29.33
 50,280 28.90 29.91 29.33 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
28.90
 40,560 28.56 29.91 28.90 420 0 0.0
14/09/2016
28.56
 49,990 28.73 28.73 28.14 440 350 0.0
13/09/2016
28.73
 40,020 29.15 29.15 28.52 110 0 0.0
12/09/2016
29.15
 36,720 29.58 29.60 28.79 2,210 100 0.3
09/09/2016
29.58
 59,110 29.58 30.21 29.58 4,620 0 0.7
08/09/2016
29.58
 54,200 30.21 30.21 29.36 2,200 36,170 -4.8
07/09/2016
30.21
 25,970 30.21 30.42 29.58 8,480 10 1.2
06/09/2016
30.21
 53,960 29.36 30.63 29.58 410 500 -0.0
05/09/2016
29.36
 101,990 27.46 29.36 27.46 0 2,880 -0.4
01/09/2016
27.46
 23,100 28.10 28.10 27.46 10 0 0.0
31/08/2016
28.10
 17,730 28.10 28.31 27.89 1,760 810 0.1
30/08/2016
28.10
 10,180 28.52 28.52 27.89 50 0 0.0
29/08/2016
28.52
 25,590 28.52 28.73 27.89 5,800 510 0.7
26/08/2016
28.52
 43,060 27.89 28.52 27.89 1,210 0 0.2
25/08/2016
27.89
 42,410 28.10 28.10 27.67 1,100 0 0.1
24/08/2016
28.10
 33,550 27.89 28.31 27.89 1,100 0 0.1
23/08/2016
27.89
 11,580 28.10 28.10 27.67 2,200 140 0.3
22/08/2016
28.10
 55,190 27.89 28.10 27.46 42,060 310 5.5
19/08/2016
27.89
 37,350 27.25 27.89 27.46 1,100 1,000 0.0
18/08/2016
27.25
 36,390 27.04 27.46 27.25 18,500 350 2.4
17/08/2016
27.04
 80,760 27.46 27.46 26.62 1,100 41,260 -5.1
16/08/2016
27.46
 54,320 26.83 27.46 26.62 17,650 50 2.3
15/08/2016
26.83
 23,970 26.41 26.83 25.98 4,890 0 0.6
12/08/2016
26.41
 48,150 25.98 26.83 26.20 0 800 -0.1
11/08/2016
25.98
 68,030 25.56 26.41 25.35 1,200 0 0.2
10/08/2016
25.56
 69,280 25.35 25.56 25.14 18,610 5,100 1.6
09/08/2016
25.35
 22,840 25.35 25.56 25.14 1,740 50 0.2
08/08/2016
25.35
 61,220 25.77 25.77 25.14 25,880 0 3.1
05/08/2016
25.77
 34,690 25.98 26.41 25.14 17,890 0 2.2
04/08/2016
25.98
 79,160 24.93 26.41 25.14 43,520 0 5.4
03/08/2016
24.93
 55,650 23.45 24.93 23.24 21,440 12,200 1.1
02/08/2016
23.45
 119,980 24.51 24.93 23.45 3,200 200 0.4
01/08/2016
24.51
 233,210 26.20 26.20 24.51 2,200 1,630 0.1
29/07/2016
26.20
 50,930 26.62 26.62 26.20 0 0 0
28/07/2016
26.62
 34,750 27.04 27.46 26.41 0 460 -0.1
27/07/2016
27.04
 34,210 27.04 27.25 26.83 200 0 0.0
26/07/2016
27.04
 28,020 26.83 27.04 26.83 1,470 0 0.2
25/07/2016
26.83
 90,540 26.83 26.83 26.20 0 2,000 -0.3
22/07/2016
26.83
 265,900 28.73 28.73 26.83 1,910 0 0.2
21/07/2016
28.73
 58,800 27.89 28.94 28.10 100 1,100 -0.1
20/07/2016
27.89
 64,560 28.10 28.10 27.25 0 2,400 -0.3
19/07/2016
28.10
 101,550 27.46 28.31 26.83 11,020 0 1.5
18/07/2016
27.46
 45,430 27.46 27.46 26.83 0 0 0
15/07/2016
27.46
 112,800 28.52 28.52 27.04 750 100 0.1
14/07/2016
28.52
 64,920 28.94 28.94 28.52 6,000 0 0.8
13/07/2016
28.94
 30,420 28.94 29.36 28.94 1,760 0 0.2
12/07/2016
28.94
 57,230 28.94 29.36 28.73 16,000 400 2.1
11/07/2016
28.94
 96,550 29.15 29.58 28.31 19,790 0 2.7
08/07/2016
29.15
 41,460 29.58 29.79 29.15 7,550 0 1.1
07/07/2016
29.58
 37,740 29.15 29.79 28.94 1,550 0 0.2
06/07/2016
29.15
 54,690 28.73 29.36 28.31 200 0 0.0
05/07/2016
28.73
 42,410 28.73 29.79 28.73 100 500 -0.1
04/07/2016
28.73
 79,190 27.89 28.73 27.89 830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |