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
(2024-08-20) 		-3.80 -5.78% 1,267,200 68,000 4.3
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,414,900 28,185 2.3
59.80
69.80
62
3 tháng
(2024-06-21) 		-12.06 -16.28% 8,371,200 85,784 6.6
59.80
74.06
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,278,600 282,900 22.1
59.80
75.44
62
12 tháng
(2023-09-25) 		6.56 11.83% 70,413,900 3,153,056 197.9
50.25
75.44
62
24 tháng
(2022-09-30) 		15.22 32.54% 162,967,800 4,526,850 288.0
32.38
75.44
62
36 tháng
(2021-10-05) 		-11.41 -15.54% 218,384,500 2,155,510 96.7
32.38
82.81
62
60 tháng
(2019-10-16) 		20.99 51.20% 313,919,790 1,941,620 198.1
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)
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
14/09/2015
8.94
 1,610 8.99 8.99 8.94 0 0 0
11/09/2015
8.99
 29,150 8.89 9.01 8.83 0 0 0
10/09/2015
8.89
 1,510 8.98 9.01 8.83 0 0 0
09/09/2015
8.98
 20,040 8.92 8.98 8.76 0 0 0
08/09/2015
8.92
 27,120 8.87 8.92 8.74 18,000 0 0.9
07/09/2015
8.87
 1,740 8.92 8.92 8.65 90 0 0.0
04/09/2015
8.92
 20 8.90 8.99 8.92 0 0 0
03/09/2015
8.90
 6,510 8.92 8.92 8.76 650 0 0.0
01/09/2015
8.92
 42,260 8.92 9.01 8.83 10 0 0.0
31/08/2015
8.92
 2,240 9.10 9.10 8.85 620 0 0.0
28/08/2015
9.10
 14,990 9.01 9.10 8.99 10,010 0 0.5
27/08/2015
9.01
 6,100 8.74 9.01 8.83 2,600 2,910 -0.0
26/08/2015
8.74
 8,640 8.71 8.90 8.74 510 1,760 -0.1
25/08/2015
8.71
 7,020 8.65 8.92 8.65 740 0 0.0
24/08/2015
8.65
 8,740 8.71 8.96 8.11 400 0 0.0
21/08/2015
8.71
 7,120 8.99 9.01 8.71 20 0 0.0
20/08/2015
8.99
 360 9.01 9.01 8.85 10 0 0.0
19/08/2015
9.01
 2,010 9.01 9.01 8.92 0 0 0
18/08/2015
9.01
 2,800 9.10 9.10 8.89 0 10 -0.0
17/08/2015
9.10
 3,500 9.01 9.19 8.83 60 0 0.0
14/08/2015
9.01
 20,550 8.99 9.10 8.96 50 1,320 -0.1
13/08/2015
8.99
 42,280 9.01 9.01 8.83 10 0 0.0
12/08/2015
9.01
 3,940 9.19 9.19 9.01 0 0 0
11/08/2015
9.19
 14,440 9.19 9.19 9.01 2,140 0 0.1
10/08/2015
9.19
 17,130 9.01 9.19 9.01 4,120 0 0.2
07/08/2015
9.01
 3,500 9.19 9.19 9.01 0 0 0
06/08/2015
9.19
 3,620 9.19 9.19 9.10 500 0 0.0
05/08/2015
9.19
 8,920 9.19 9.19 9.10 0 0 0
04/08/2015
9.19
 1,720 9.10 9.19 9.01 210 0 0.0
03/08/2015
9.10
 40,150 9.01 9.10 8.98 20,020 0 1.0
31/07/2015
9.01
 10,320 9.01 9.19 9.01 320 0 0.0
30/07/2015
9.01
 19,620 9.01 9.10 8.87 0 0 0
29/07/2015
9.01
 15,290 9.28 9.28 9.01 0 0 0
28/07/2015
9.28
 15,790 9.37 9.37 9.19 0 0 0
27/07/2015
9.37
 25,570 9.28 9.46 9.28 20 480 -0.0
24/07/2015
9.28
 26,950 9.28 9.37 9.01 11,560 0 0.6
23/07/2015
9.28
 5,660 9.28 9.55 9.19 560 0 0.0
22/07/2015
9.28
 104,360 9.28 9.55 9.28 590 0 0.0
21/07/2015
9.28
 84,880 8.90 9.46 9.01 2,450 1,000 0.1
20/07/2015
8.90
 9,700 8.83 8.90 8.83 0 0 0
17/07/2015
8.83
 38,840 8.90 8.90 8.80 1,900 0 0.1
16/07/2015
8.90
 19,630 8.98 8.98 8.83 10 0 0.0
15/07/2015
8.98
 13,780 8.83 8.99 8.76 250 0 0.0
14/07/2015
8.83
 16,740 8.83 8.92 8.78 410 2,920 -0.1
13/07/2015
8.83
 22,650 8.71 8.83 8.69 30 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |