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)
29/01/2018
25.16
 130,370 25.56 25.95 24.97 2,690 0 0.3
26/01/2018
25.56
 108,560 26.09 26.15 25.26 2,000 1,190 0.1
25/01/2018
26.09
 276,960 27.13 27.13 25.95 30,650 12,720 2.4
22/01/2018
27.13
 131,170 27.50 27.52 26.74 3,960 3,650 0.0
19/01/2018
27.50
 163,820 27.03 27.72 26.99 2,330 5,140 -0.4
18/01/2018
27.03
 99,720 27.03 27.13 26.83 2,900 0 0.4
17/01/2018
27.03
 121,330 27.52 27.66 27.03 640 600 0.0
16/01/2018
27.52
 112,740 27.17 27.72 27.05 4,700 0 0.7
15/01/2018
27.17
 81,030 26.93 27.33 26.83 300 24,400 -3.3
12/01/2018
26.93
 108,360 27.52 27.52 26.93 400 2,400 -0.3
11/01/2018
27.52
 90,640 27.52 27.62 27.33 0 1,210 -0.2
10/01/2018
27.52
 166,690 27.13 27.82 27.13 100 600 -0.1
09/01/2018
27.13
 106,510 27.33 27.42 27.03 300 1,000 -0.1
08/01/2018
27.33
 294,890 26.34 27.52 26.15 2,400 1,000 0.2
05/01/2018
26.34
 107,050 26.74 26.93 26.34 370 1,660 -0.2
04/01/2018
26.74
 180,570 25.77 26.76 25.56 110 820 -0.1
03/01/2018
25.77
 83,100 25.85 25.95 25.75 200 0 0.0
02/01/2018
25.85
 33,130 25.85 25.91 25.69 750 100 0.1
29/12/2017
25.85
 22,310 25.85 25.85 25.67 350 0 0.0
28/12/2017
25.85
 59,870 25.91 25.91 25.60 3,470 5,400 -0.3
27/12/2017
25.91
 51,860 25.91 25.95 25.65 300 4,630 -0.6
26/12/2017
25.91
 52,670 25.91 26.11 25.85 0 0 0
25/12/2017
25.91
 39,810 25.87 26.22 25.87 0 240 0.0
22/12/2017
25.87
 36,520 26.19 26.30 25.87 0 0 0
21/12/2017
26.19
 54,220 25.95 26.54 25.75 0 0 0
20/12/2017
25.95
 25,610 25.93 26.44 25.91 0 0 0
19/12/2017
25.93
 28,580 26.34 26.52 25.16 90 30 0.0
18/12/2017
26.34
 32,510 26.44 26.74 26.17 0 120 0.0
15/12/2017
26.44
 76,910 25.73 26.62 25.56 27,100 0 3.7
14/12/2017
25.73
 16,240 25.36 25.73 25.42 0 1,000 -0.1
13/12/2017
25.36
 55,740 25.36 25.54 25.36 20,000 0 2.6
12/12/2017
25.36
 122,300 25.65 25.73 24.87 48,100 36,000 1.6
11/12/2017
25.65
 107,210 26.05 26.13 25.65 9,000 0 1.2
08/12/2017
26.05
 126,420 26.15 26.15 25.95 46,740 10 6.2
07/12/2017
26.15
 68,310 26.44 26.46 26.09 11,640 0 1.6
06/12/2017
26.44
 48,520 26.44 26.64 26.15 0 4,990 -0.7
05/12/2017
26.44
 135,260 26.64 26.83 26.44 28,390 17,410 1.5
04/12/2017
26.64
 236,710 25.95 26.83 26.05 10,200 45,790 -4.8
01/12/2017
25.95
 84,190 25.75 25.95 25.65 60,190 26,700 4.4
30/11/2017
25.75
 50,340 25.81 26.15 25.75 750 5,410 -0.6
29/11/2017
25.81
 59,640 25.67 25.95 25.75 0 100 0.0
28/11/2017
25.67
 66,250 25.75 25.91 25.56 21,010 400 2.7
27/11/2017
25.75
 65,470 26.01 26.01 25.75 16,260 4,880 1.5
24/11/2017
26.01
 34,640 25.95 26.01 25.58 170 1,420 -0.2
23/11/2017
25.95
 64,180 25.95 26.13 25.75 23,420 0 3.1
22/11/2017
25.95
 72,580 25.65 25.95 25.46 30,000 0 3.9
21/11/2017
25.65
 94,520 26.13 26.74 25.65 3,600 660 0.4
20/11/2017
26.13
 114,550 25.87 26.15 25.16 200 2,000 -0.2
17/11/2017
25.87
 70,030 25.85 25.93 25.48 11,880 130 1.5
16/11/2017
25.85
 97,560 25.95 25.95 25.58 30,100 0 3.9
15/11/2017
25.95
 34,630 25.95 26.24 25.89 570 0 0.1
14/11/2017
25.95
 89,530 25.46 26.05 25.56 1,780 2,000 0.0
13/11/2017
25.46
 64,120 25.16 25.46 24.79 25,100 2,560 2.9
10/11/2017
25.16
 83,020 24.63 25.44 24.63 51,100 0 6.5
09/11/2017
24.63
 93,260 25.10 25.16 24.48 8,010 4,910 0.4
08/11/2017
25.10
 54,800 25.16 25.44 25.10 16,380 14,140 0.3
07/11/2017
25.16
 81,140 25.44 25.48 25.14 32,150 100 4.1
06/11/2017
25.44
 126,000 24.57 25.44 24.57 0 0 0
03/11/2017
24.57
 75,810 24.10 24.57 23.98 50,020 0 6.2
02/11/2017
24.10
 121,570 24.67 24.67 24.10 31,600 100 3.9
01/11/2017
24.67
 75,360 24.04 24.67 24.18 30,000 5,380 3.1
31/10/2017
24.04
 119,830 24.65 24.77 24.04 0 5,000 -0.6
30/10/2017
24.65
 133,000 23.87 24.93 23.98 70 6,100 -0.8
27/10/2017
23.87
 78,880 24.16 24.18 23.73 300 150 0.0
26/10/2017
24.16
 256,700 24.57 24.83 23.49 1,670 34,220 -4.0
25/10/2017
24.57
 190,010 25.16 25.36 24.38 11,780 0 1.5
24/10/2017
25.16
 83,440 25.14 25.40 24.77 970 2,500 -0.2
23/10/2017
25.14
 361,960 26.32 26.32 24.95 2,950 0 0.4
20/10/2017
26.32
 76,450 26.15 26.42 25.93 450 1,000 -0.1
19/10/2017
26.15
 290,780 26.54 26.89 25.95 400 1,930 -0.2
18/10/2017
26.54
 152,710 27.05 27.31 26.54 10 150 0.0
17/10/2017
27.05
 170,580 27.05 27.27 26.54 1,400 18,290 -2.3
16/10/2017
27.05
 160,710 27.25 27.25 26.74 1,200 2,800 -0.2
13/10/2017
27.25
 187,980 27.52 27.52 27.03 0 500 -0.1
12/10/2017
27.52
 59,590 27.72 27.72 27.42 0 0 0
11/10/2017
27.72
 69,500 27.70 27.90 27.52 0 1,700 -0.2
10/10/2017
27.70
 73,130 27.72 27.82 27.46 1,200 600 0.1
09/10/2017
27.72
 196,030 27.92 27.92 27.33 550 500 0.0
06/10/2017
27.92
 130,480 28.15 28.31 27.72 400 2,590 -0.3
05/10/2017
28.15
 79,950 28.15 28.21 28.11 0 70 0.0
04/10/2017
28.15
 118,280 28.11 28.51 28.07 50 10,730 -1.5
03/10/2017
28.11
 221,510 27.68 28.31 27.54 0 11,130 -1.6
02/10/2017
27.68
 112,390 27.66 27.82 27.42 280 11,480 -1.6
29/09/2017
27.66
 36,020 27.52 27.66 27.25 20 0 0.0
28/09/2017
27.52
 61,310 27.33 27.84 27.33 100 0 0.0
27/09/2017
27.33
 128,530 27.33 27.48 27.25 8,430 33,980 -3.6
26/09/2017
27.33
 207,730 27.92 27.92 27.33 620 0 0.1
25/09/2017
27.92
 140,550 27.92 28.09 27.82 0 28,150 -4.0
22/09/2017
27.92
 324,860 28.47 28.90 27.92 2,600 0 0.4
21/09/2017
28.47
 124,460 28.09 28.51 28.09 0 30 0.0
20/09/2017
28.09
 108,670 28.01 28.11 27.72 450 510 0.0
19/09/2017
28.01
 102,340 28.01 28.25 28.01 30 1,000 -0.1
18/09/2017
28.01
 207,080 27.40 28.01 27.33 0 4,400 -0.6
15/09/2017
27.40
 50,580 27.13 27.42 26.93 2,660 2,960 0.0
14/09/2017
27.13
 65,850 27.52 27.62 27.13 0 900 -0.1
13/09/2017
27.52
 288,090 27.01 27.72 27.23 0 4,000 -0.6
12/09/2017
27.01
 145,270 26.64 27.03 26.38 50 2,100 -0.3
11/09/2017
26.64
 154,080 26.24 27.11 25.95 600 2,000 -0.2
08/09/2017
26.24
 59,370 26.34 26.54 26.24 16,930 0 2.3
07/09/2017
26.34
 142,140 25.75 26.54 25.65 2,850 3,100 0.0

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