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)
02/02/2016
13.61
 17,200 13.79 13.79 13.52 0 0 0
01/02/2016
13.79
 35,080 14.15 14.15 13.79 3,500 700 0.2
29/01/2016
14.15
 29,020 14.33 14.33 14.15 0 0 0
28/01/2016
14.33
 12,280 14.42 14.51 14.24 0 0 0
27/01/2016
14.42
 36,310 14.33 14.42 14.24 4,980 0 0.4
26/01/2016
14.33
 29,400 14.33 14.51 13.97 12,060 0 1.0
25/01/2016
14.33
 41,190 14.15 14.51 14.15 0 0 0
22/01/2016
14.15
 54,080 14.33 14.42 13.97 0 0 0
21/01/2016
14.33
 104,360 13.70 14.51 14.06 0 0 0
20/01/2016
13.70
 20,070 13.70 13.79 13.43 0 7,460 -0.6
19/01/2016
13.70
 11,810 13.43 13.70 13.34 0 1,920 -0.1
18/01/2016
13.43
 51,140 13.16 14.06 12.98 25,650 4,430 1.6
15/01/2016
13.16
 17,460 13.34 13.34 13.16 0 0 0
14/01/2016
13.34
 35,870 13.61 13.61 13.07 0 0 0
13/01/2016
13.61
 32,280 13.70 13.70 13.61 0 19,000 -1.4
12/01/2016
13.70
 19,820 13.70 13.70 13.52 0 5,770 -0.4
11/01/2016
13.70
 35,350 14.06 14.06 13.70 0 5,230 -0.4
08/01/2016
14.06
 13,270 13.97 14.15 13.88 0 0 0
07/01/2016
13.97
 97,940 14.15 14.24 13.79 20,000 0 1.5
06/01/2016
14.15
 41,970 14.06 14.15 13.88 18,450 0 1.4
05/01/2016
14.06
 42,490 14.15 14.15 13.97 18,010 0 1.4
04/01/2016
14.15
 49,010 14.15 14.33 14.06 20 0 0.0
31/12/2015
14.15
 19,040 14.15 14.24 13.97 0 0 0
30/12/2015
14.15
 19,300 14.15 14.15 13.97 10 0 0.0
29/12/2015
14.15
 20,920 13.88 14.60 13.70 0 280 -0.0
28/12/2015
13.88
 57,650 13.88 13.97 13.70 20,000 0 1.5
25/12/2015
13.88
 13,470 13.88 13.97 13.79 0 3,900 -0.3
24/12/2015
13.88
 20,870 13.88 13.88 13.61 10 0 0.0
23/12/2015
13.88
 85,470 13.88 13.88 13.43 0 0 0
22/12/2015
13.88
 16,600 13.88 14.06 13.61 30 0 0.0
21/12/2015
13.88
 23,020 14.06 14.06 13.79 0 0 0
18/12/2015
14.06
 88,680 13.52 14.33 13.43 0 0 0
17/12/2015
13.52
 27,600 13.52 13.52 13.25 0 0 0
16/12/2015
13.52
 60,340 13.34 13.52 13.25 0 950 -0.1
15/12/2015
13.34
 21,170 13.34 13.43 13.25 580 0 0.0
14/12/2015
13.34
 11,730 13.43 13.43 13.25 420 400 0.0
11/12/2015
13.43
 73,560 13.07 13.61 13.07 25,960 1,300 1.8
10/12/2015
13.07
 34,420 13.34 13.43 13.07 300 0 0.0
09/12/2015
13.34
 38,370 13.52 13.70 13.34 9,140 0 0.7
08/12/2015
13.52
 118,500 13.25 13.52 12.98 0 0 0
07/12/2015
13.25
 104,120 13.16 13.52 13.07 0 0 0
04/12/2015
13.16
 33,290 13.34 13.61 13.07 10 380 -0.0
03/12/2015
13.34
 230,240 12.53 13.34 12.44 49,000 0 3.6
02/12/2015
12.53
 22,830 12.17 12.53 12.26 0 0 0
01/12/2015
12.17
 18,430 12.08 12.35 12.08 3,000 0 0.2
30/11/2015
12.08
 8,200 12.17 12.17 11.90 340 0 0.0
27/11/2015
12.17
 16,520 12.17 12.17 11.99 30 0 0.0
26/11/2015
12.17
 9,530 12.44 12.44 12.08 20 0 0.0
25/11/2015
12.44
 29,170 11.90 12.62 11.81 80 330 -0.0
24/11/2015
11.90
 70,960 12.26 12.26 11.81 100 0 0.0
23/11/2015
12.26
 45,140 12.44 12.44 12.26 10,000 5,000 0.3
20/11/2015
12.44
 68,600 12.62 12.62 12.35 20,000 5,510 1.0
19/11/2015
12.62
 21,040 12.62 12.71 12.53 0 1,500 -0.1
18/11/2015
12.62
 67,770 12.62 12.71 12.53 20,000 0 1.4
17/11/2015
12.62
 70,590 12.89 12.89 12.53 0 0 0
16/11/2015
12.89
 105,890 12.62 12.98 12.44 1,500 0 0.1
13/11/2015
12.62
 53,670 12.26 12.71 12.44 0 0 0
12/11/2015
12.26
 52,560 11.54 12.26 11.54 1,380 0 0.1
11/11/2015
11.54
 8,180 11.63 11.72 11.54 0 0 0
10/11/2015
11.63
 25,290 11.81 11.81 11.54 2,020 670 0.1
09/11/2015
11.81
 16,790 11.54 11.81 11.72 5,150 5,000 0.0
06/11/2015
11.54
 51,390 11.99 11.99 11.35 300 0 0.0
05/11/2015
11.99
 13,000 11.99 12.08 11.90 0 0 0
04/11/2015
11.99
 61,230 11.99 12.44 11.99 5,150 0 0.3
03/11/2015
11.99
 84,780 11.81 12.08 11.35 0 0 0
02/11/2015
11.81
 134,130 12.62 12.80 11.81 0 0 0
30/10/2015
12.62
 93,010 13.07 13.07 12.62 0 2,000 -0.1
29/10/2015
13.07
 101,830 12.80 13.16 12.62 0 0 0
28/10/2015
12.80
 73,120 12.71 13.16 12.62 100 2,000 -0.1
27/10/2015
12.71
 96,720 11.90 12.71 11.81 0 8,000 -0.5
26/10/2015
11.90
 87,510 12.08 12.08 11.81 0 10,000 -0.7
23/10/2015
12.08
 79,440 11.72 12.26 11.81 20 0 0.0
22/10/2015
11.72
 35,920 11.45 11.72 11.45 0 0 0
21/10/2015
11.45
 57,670 11.45 11.72 11.45 0 0 0
20/10/2015
11.45
 104,920 11.08 11.54 11.26 15,000 500 0.9
19/10/2015
11.08
 146,040 10.45 11.17 10.63 0 2,330 -0.1
16/10/2015
10.45
 75,960 10.36 10.54 10.36 10 0 0.0
15/10/2015
10.36
 33,920 10.54 10.54 10.36 0 20 -0.0
14/10/2015
10.54
 21,470 10.54 10.54 10.45 530 0 0.0
13/10/2015
10.54
 41,280 10.54 10.63 10.45 0 10 -0.0
12/10/2015
10.54
 106,960 10.27 10.63 10.36 0 0 0
09/10/2015
10.27
 61,610 10.18 10.45 10.18 0 0 0
08/10/2015
10.18
 27,600 10.09 10.27 10.00 1,430 0 0.1
07/10/2015
10.09
 35,250 10.18 10.27 10.00 500 0 0.0
06/10/2015
10.18
 118,600 10.36 10.54 10.18 1,200 0 0.1
05/10/2015
10.36
 59,760 10.27 10.36 10.18 330 0 0.0
02/10/2015
10.27
 137,550 9.82 10.45 9.64 5,560 0 0.3
01/10/2015
9.82
 66,700 9.91 9.91 9.64 15,500 480 0.8
30/09/2015
9.91
 72,940 9.91 9.91 9.82 0 0 0
29/09/2015
9.91
 85,600 9.73 10.09 9.64 0 570 -0.0
28/09/2015
9.73
 133,380 9.28 9.91 9.28 0 1,200 -0.1
25/09/2015
9.28
 6,620 9.28 9.37 9.19 0 0 0
24/09/2015
9.28
 1,730 9.37 9.37 9.19 0 0 0
23/09/2015
9.37
 5,230 9.46 9.46 9.19 130 0 0.0
22/09/2015
9.46
 45,400 9.19 9.55 9.19 0 0 0
21/09/2015
9.19
 26,330 8.99 9.28 8.98 3,000 0 0.1
18/09/2015
8.99
 33,670 8.98 8.99 8.94 0 0 0
17/09/2015
8.98
 8,610 8.94 8.98 8.92 0 0 0
16/09/2015
8.94
 730 8.98 8.98 8.89 0 0 0
15/09/2015
8.98
 8,400 8.94 8.98 8.94 950 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |