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)
05/06/2018
21.45
 16,820 21.18 21.88 21.18 0 0 0
04/06/2018
21.14
 53,730 20.78 21.23 20.78 0 0 0
01/06/2018
20.78
 23,470 20.76 21.00 20.56 0 0 0
31/05/2018
20.65
 9,540 19.91 20.65 19.91 0 0 0
30/05/2018
20.65
 6,170 20.78 21.00 20.33 0 0 0
29/05/2018
20.51
 11,860 20.51 20.51 20.33 0 0 0
28/05/2018
20.51
 91,340 20.67 20.67 19.55 0 0 0
25/05/2018
21.00
 17,830 21.63 21.63 20.67 0 0 0
24/05/2018
20.78
 27,270 20.89 21.54 20.78 0 0 0
23/05/2018
21.20
 5,010 21.43 21.43 20.78 0 0 0
22/05/2018
21.20
 30,830 21.23 21.45 20.78 0 0 0
21/05/2018
21.56
 49,110 21.34 21.67 21.12 0 0 0
18/05/2018
21.45
 8,460 21.61 21.63 21.12 0 0 0
17/05/2018
21.65
 46,870 21.79 22.12 21.36 0 0 0
16/05/2018
21.36
 3,620 22.01 22.01 21.36 0 0 0
15/05/2018
21.88
 56,770 21.45 21.90 21.23 0 0 0
14/05/2018
21.23
 44,830 21.67 21.67 21.00 0 0 0
11/05/2018
21.18
 13,730 21.45 21.45 20.89 0 0 0
10/05/2018
21.23
 37,920 21.23 21.67 21.00 0 0 0
09/05/2018
21.67
 10,530 21.94 21.94 21.23 0 0 0
08/05/2018
21.79
 7,560 22.28 22.28 21.56 0 0 0
07/05/2018
21.67
 30,270 21.20 21.90 21.14 0 0 0
04/05/2018
21.18
 13,710 21.18 21.20 20.89 0 0 0
03/05/2018
21.12
 52,240 20.98 21.20 20.22 0 0 0
02/05/2018
20.40
 136,230 20.40 20.78 20.11 0 0 0
27/04/2018
20.15
 26,160 19.35 21.00 19.35 0 0 0
26/04/2018
19.93
 127,490 21.34 21.34 19.89 0 0 0
24/04/2018
21.34
 52,140 21.25 21.67 21.23 0 0 0
23/04/2018
21.67
 69,360 21.67 22.34 21.67 0 0 0
20/04/2018
22.32
 61,670 22.30 22.34 21.67 0 0 0
19/04/2018
21.96
 71,560 22.61 22.61 21.45 0 0 0
18/04/2018
22.57
 54,430 22.32 22.79 22.32 0 0 0
17/04/2018
22.79
 64,740 22.59 23.22 22.25 0 0 0
16/04/2018
22.66
 7,500 23.22 23.22 22.57 0 0 0
13/04/2018
22.72
 15,910 22.79 23.46 22.68 0 0 0
12/04/2018
23.24
 48,250 22.61 23.91 22.61 0 0 0
11/04/2018
22.79
 90,550 22.68 24.13 22.68 0 0 0
10/04/2018
22.68
 173,590 23.64 23.68 22.68 0 0 0
09/04/2018
23.91
 75,850 25.03 25.03 23.68 0 0 0
06/04/2018
25.03
 116,590 25.23 25.47 24.58 0 0 0
05/04/2018
25.00
 170,060 24.13 25.45 23.95 0 0 0
04/04/2018
24.13
 22,720 23.93 24.36 23.91 0 0 0
03/04/2018
24.06
 37,210 24.36 24.36 23.80 0 0 0
02/04/2018
24.13
 34,340 24.38 24.56 23.66 0 0 0
30/03/2018
24.56
 57,570 23.75 24.56 23.39 0 0 0
29/03/2018
23.46
 42,410 23.35 23.46 23.24 0 0 0
28/03/2018
23.44
 46,160 23.44 23.46 23.35 0 0 0
27/03/2018
23.44
 21,130 23.37 23.46 23.24 0 0 0
26/03/2018
23.37
 29,440 22.79 23.66 22.79 0 0 0
23/03/2018
23.24
 28,760 23.35 23.55 23.17 0 0 0
22/03/2018
23.57
 22,810 23.46 23.80 23.46 0 0 0
21/03/2018
23.44
 73,190 23.68 23.75 23.35 0 0 0
20/03/2018
23.48
 49,380 23.91 24.09 23.48 0 0 0
19/03/2018
24.02
 63,510 24.02 24.58 23.91 0 0 0
16/03/2018
24.11
 37,390 24.11 24.58 23.71 0 0 0
15/03/2018
23.80
 52,650 24.91 24.91 23.80 0 0 0
14/03/2018: Quyền mua cổ phiếu: 5/1 Giá: 35 (Volume + 20%, Ratio=0.20)
14/03/2018
24.91
 19,260 25.47 25.47 24.13 0 0 0
13/03/2018
24.67
 84,910 24.87 24.87 24.44 0 0 0
12/03/2018
24.77
 78,160 24.77 24.87 24.57 0 0 0
09/03/2018
24.57
 36,820 24.48 24.67 24.38 0 0 0
08/03/2018
24.34
 32,090 24.18 24.48 24.18 0 0 0
07/03/2018
24.16
 33,310 24.18 24.57 24.12 0 0 0
06/03/2018
24.12
 19,540 23.98 24.24 23.98 0 0 0
05/03/2018
24.08
 44,550 24.38 24.38 23.98 0 0 0
02/03/2018
24.28
 46,940 24.48 24.48 24.04 0 0 0
01/03/2018
24.48
 26,120 24.67 24.67 24.48 0 0 0
28/02/2018
24.67
 47,950 24.59 25.06 24.57 0 0 0
27/02/2018
24.57
 71,740 24.16 24.57 23.91 0 0 0
26/02/2018
23.89
 63,190 24.59 24.59 23.81 0 0 0
23/02/2018
24.77
 80,230 24.77 25.06 24.18 0 0 0
22/02/2018
25.14
 31,020 24.91 25.36 24.77 0 0 0
21/02/2018
25.30
 13,460 25.56 25.56 25.26 0 0 0
13/02/2018
25.54
 41,270 25.16 25.75 25.16 0 0 0
12/02/2018
25.16
 14,850 25.16 25.16 24.77 0 0 0
09/02/2018
24.75
 117,150 23.20 24.75 23.20 0 0 0
08/02/2018
24.08
 80,590 23.73 24.77 23.73 0 0 0
07/02/2018
24.28
 72,760 24.77 24.77 24.00 0 0 0
06/02/2018
23.79
 166,760 23.79 24.77 23.30 0 0 0
05/02/2018
24.97
 60,950 24.77 25.56 24.77 0 0 0
02/02/2018
25.36
 55,560 25.06 25.36 24.77 0 0 0
01/02/2018
25.01
 55,810 25.16 25.54 24.99 0 0 0
31/01/2018
25.03
 164,920 25.95 25.95 24.97 0 0 0
30/01/2018
25.40
 57,910 24.81 25.75 24.81 0 0 0
29/01/2018
25.16
 130,370 25.95 25.95 24.97 0 0 0
26/01/2018
25.56
 108,560 26.15 26.15 25.26 0 0 0
25/01/2018
26.09
 276,960 26.93 26.93 25.95 0 0 0
22/01/2018
27.13
 131,170 27.52 27.52 26.74 0 0 0
19/01/2018
27.50
 163,820 26.99 27.72 26.99 0 0 0
18/01/2018
27.03
 99,720 26.93 27.13 26.83 0 0 0
17/01/2018
27.03
 121,330 27.60 27.66 27.03 0 0 0
16/01/2018
27.52
 112,740 27.13 27.72 27.05 0 0 0
15/01/2018
27.17
 81,030 26.93 27.33 26.83 0 0 0
12/01/2018
26.93
 108,360 27.33 27.48 26.93 0 0 0
11/01/2018
27.52
 90,640 27.52 27.62 27.33 0 0 0
10/01/2018
27.52
 166,690 27.13 27.82 27.13 0 0 0
09/01/2018
27.13
 106,510 27.37 27.42 27.03 0 0 0
08/01/2018
27.33
 294,890 26.34 27.52 26.15 0 0 0
05/01/2018
26.34
 107,050 26.83 26.93 26.34 0 0 0
04/01/2018
26.74
 180,570 25.73 26.76 25.56 0 0 0
03/01/2018
25.77
 83,100 25.85 25.95 25.75 0 0 0

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