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)
01/07/2016
27.89
 79,170 27.67 27.89 27.46 0 0 0
30/06/2016
27.67
 90,970 27.46 28.10 27.46 750 0 0.1
29/06/2016
27.46
 73,360 26.83 27.46 26.83 12,400 0 1.6
28/06/2016
26.83
 40,470 27.25 27.25 26.62 1,020 0 0.1
27/06/2016
27.25
 64,830 26.62 27.46 25.98 1,620 0 0.2
24/06/2016
26.62
 217,940 27.25 27.46 25.35 1,440 400 0.1
23/06/2016
27.25
 29,370 27.46 27.67 27.25 100 3,100 -0.4
22/06/2016
27.46
 56,590 26.83 27.67 27.25 19,640 200 2.5
21/06/2016
26.83
 114,660 27.46 28.10 25.56 3,700 0 0.5
20/06/2016
27.46
 87,220 26.20 27.67 26.41 250 300 -0.0
17/06/2016
26.20
 26,520 26.41 26.41 25.77 50 0 0.0
16/06/2016
26.41
 204,310 24.93 26.62 24.93 0 9,670 -1.2
15/06/2016
24.93
 87,250 25.35 25.56 24.72 25,010 2,080 2.7
14/06/2016
25.35
 96,500 24.29 25.35 24.08 380 11,200 -1.2
13/06/2016
24.29
 68,140 24.72 24.93 24.29 10,070 0 1.2
10/06/2016
24.72
 12,720 25.14 25.14 24.72 900 0 0.1
09/06/2016
25.14
 15,120 24.72 25.14 24.51 50 0 0.0
08/06/2016
24.72
 15,330 24.51 24.93 24.51 0 500 -0.1
07/06/2016
24.51
 59,600 24.93 24.93 24.29 13,250 0 1.5
06/06/2016
24.93
 13,990 25.14 25.14 24.72 760 0 0.1
03/06/2016
25.14
 59,290 25.14 25.77 25.14 12,500 0 1.5
02/06/2016
25.14
 38,960 24.29 25.14 24.51 1,270 0 0.1
01/06/2016
24.29
 25,960 24.29 24.51 24.08 14,290 0 1.6
31/05/2016
24.29
 28,590 24.29 24.29 23.87 16,630 0 1.9
30/05/2016
24.29
 11,610 24.29 24.29 23.87 500 0 0.1
27/05/2016
24.29
 14,680 24.29 24.29 23.66 1,000 0 0.1
26/05/2016
24.29
 28,080 24.29 24.51 24.08 19,000 0 2.2
25/05/2016
24.29
 25,850 23.87 24.29 23.66 2,970 1,300 0.2
24/05/2016
23.87
 14,470 23.87 24.08 23.66 800 0 0.1
23/05/2016
23.87
 12,920 23.87 24.08 23.87 0 0 0
20/05/2016
23.87
 16,030 24.29 24.51 23.87 0 200 -0.0
19/05/2016
24.29
 79,420 23.66 24.29 23.45 18,090 10,430 0.9
18/05/2016
23.66
 96,290 24.72 24.93 23.66 29,860 0 3.4
17/05/2016
24.72
 61,810 25.14 25.35 24.72 12,030 0 1.4
16/05/2016
25.14
 56,250 25.35 25.35 24.72 19,180 0 2.3
13/05/2016
25.35
 49,940 25.14 25.35 24.72 10,010 0 1.2
12/05/2016
25.14
 34,770 24.93 25.35 24.93 6,260 0 0.8
11/05/2016
24.93
 15,130 24.29 25.14 24.72 0 0 0
10/05/2016
24.29
 35,330 24.72 24.72 24.29 15,000 1,960 1.5
09/05/2016
24.72
 13,750 24.51 24.72 24.29 7,300 0 0.8
06/05/2016
24.51
 11,500 24.51 24.72 24.29 0 2,000 -0.2
05/05/2016
24.51
 62,900 25.14 25.14 24.51 19,060 80 2.2
04/05/2016
25.14
 30,780 23.87 25.14 23.66 4,840 0 0.6
29/04/2016
23.87
 18,270 23.66 23.87 23.66 0 7,000 -0.8
28/04/2016
23.66
 57,530 23.24 23.87 23.24 18,800 0 2.1
27/04/2016
23.24
 19,860 23.24 23.45 23.03 2,250 0 0.2
26/04/2016
23.24
 26,490 22.60 23.24 22.82 5,950 0 0.6
25/04/2016
22.60
 20,510 23.03 23.45 22.60 200 0 0.0
22/04/2016
23.03
 41,800 21.97 23.03 21.76 3,620 2,050 0.2
21/04/2016
21.97
 17,670 21.97 21.97 21.76 100 0 0.0
20/04/2016
21.97
 39,490 22.39 22.60 21.97 840 0 0.1
19/04/2016
22.39
 50,170 21.76 22.82 22.39 0 5,480 -0.6
15/04/2016
21.76
 24,830 21.97 22.18 20.91 2,900 400 0.2
14/04/2016
21.97
 20,210 21.55 21.97 21.13 100 200 -0.0
13/04/2016
21.55
 35,020 21.97 21.97 21.34 0 0 0
12/04/2016
21.97
 14,750 21.97 22.18 21.76 300 2,000 -0.2
11/04/2016
21.97
 43,780 21.55 21.97 21.76 200 2,000 -0.2
08/04/2016
21.55
 64,640 20.70 21.76 20.60 10 4,500 -0.5
07/04/2016
20.70
 37,990 20.17 20.70 20.17 12,320 0 1.2
06/04/2016
20.17
 65,110 20.28 20.28 20.07 45,620 0 4.3
05/04/2016
20.28
 22,030 20.28 20.49 20.07 7,660 1,290 0.6
04/04/2016
20.28
 17,270 20.17 20.81 20.17 2,480 0 0.2
01/04/2016
20.17
 63,250 20.28 20.39 19.96 27,300 1,000 2.5
31/03/2016
20.28
 81,700 21.13 21.13 20.28 2,100 500 0.2
30/03/2016
21.13
 36,770 20.70 21.34 20.70 0 0 0
29/03/2016
20.70
 71,730 20.28 21.34 20.60 220 11,600 -1.1
28/03/2016
20.28
 71,970 19.44 20.60 19.65 2,700 800 0.2
25/03/2016
19.44
 28,870 19.22 19.44 19.12 1,500 0 0.1
24/03/2016
19.22
 26,420 19.44 19.65 19.22 710 0 0.1
23/03/2016
19.44
 29,800 18.91 19.54 18.91 120 800 -0.1
22/03/2016
18.91
 42,020 18.91 18.91 18.38 2,000 300 0.1
21/03/2016
18.91
 25,330 19.01 19.44 18.70 0 0 0
18/03/2016
19.01
 23,940 18.17 19.44 17.85 40 1,150 -0.1
17/03/2016
18.17
 58,030 17.32 18.38 17.32 16,670 0 1.4
16/03/2016
17.32
 11,920 17.22 17.53 17.22 20 0 0.0
15/03/2016
17.22
 22,910 17.01 17.32 16.90 14,090 0 1.1
14/03/2016
17.01
 31,380 17.11 17.32 17.01 8,370 0 0.7
11/03/2016
17.11
 14,200 17.22 17.64 17.11 130 0 0.0
10/03/2016
17.22
 30,170 16.58 17.32 16.69 4,370 500 0.3
09/03/2016
16.58
 16,700 16.90 17.11 16.58 360 800 -0.0
08/03/2016
16.90
 20,540 16.90 17.22 16.48 200 0 0.0
07/03/2016
16.90
 48,410 16.58 17.43 16.69 10 100 -0.0
04/03/2016
16.58
 48,690 15.95 16.90 15.95 1,170 1,010 0.0
03/03/2016
15.95
 25,520 16.16 16.37 15.95 240 22,000 -1.7
02/03/2016
16.16
 60,270 15.74 16.37 15.63 12,410 13,000 -0.0
01/03/2016
15.74
 55,160 15.84 16.06 15.63 20 20,000 -1.5
29/02/2016
15.84
 19,370 15.53 15.84 15.63 470 0 0.0
26/02/2016
15.53
 32,780 15.42 15.63 15.32 1,700 12,460 -0.8
25/02/2016
15.42
 98,600 16.06 16.27 15.32 0 31,420 -2.3
24/02/2016
16.06
 32,290 15.42 16.06 15.53 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
15.42
 63,430 15.14 16.16 15.21 0 0 0
22/02/2016
15.14
 58,380 15.05 15.14 14.78 1,210 0 0.1
19/02/2016
15.05
 20,080 15.14 15.14 14.96 100 0 0.0
18/02/2016
15.14
 38,760 15.32 15.50 15.14 100 0 0.0
17/02/2016
15.32
 76,220 14.96 15.41 14.96 23,750 0 2.0
16/02/2016
14.96
 18,100 14.96 15.05 14.60 0 0 0
15/02/2016
14.96
 74,770 14.24 15.14 13.88 18,180 0 1.4
05/02/2016
14.24
 13,090 13.97 14.42 14.06 540 0 0.0
04/02/2016
13.97
 3,180 14.06 14.33 13.97 20 0 0.0
03/02/2016
14.06
 54,030 13.61 14.06 13.34 25,670 2,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |