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)
02/01/2018
25.85
 33,130 25.91 25.91 25.69 0 0 0
29/12/2017
25.85
 22,310 25.69 25.85 25.67 0 0 0
28/12/2017
25.85
 59,870 25.67 25.89 25.60 0 0 0
27/12/2017
25.91
 51,860 25.87 25.95 25.65 0 0 0
26/12/2017
25.91
 52,670 25.93 26.11 25.85 0 0 0
25/12/2017
25.91
 39,810 25.87 26.22 25.87 0 0 0
22/12/2017
25.87
 36,520 25.97 26.30 25.87 0 0 0
21/12/2017
26.19
 54,220 25.75 26.54 25.75 0 0 0
20/12/2017
25.95
 25,610 26.44 26.44 25.91 0 0 0
19/12/2017
25.93
 28,580 26.52 26.52 25.16 0 0 0
18/12/2017
26.34
 32,510 26.74 26.74 26.17 0 0 0
15/12/2017
26.44
 76,910 25.73 26.62 25.56 0 0 0
14/12/2017
25.73
 16,240 25.64 25.73 25.42 0 0 0
13/12/2017
25.36
 55,740 25.36 25.54 25.36 0 0 0
12/12/2017
25.36
 122,300 25.56 25.73 24.87 0 0 0
11/12/2017
25.65
 107,210 26.13 26.13 25.65 0 0 0
08/12/2017
26.05
 126,420 25.95 26.15 25.95 0 0 0
07/12/2017
26.15
 68,310 26.34 26.46 26.09 0 0 0
06/12/2017
26.44
 48,520 26.64 26.64 26.15 0 0 0
05/12/2017
26.44
 135,260 26.83 26.83 26.44 0 0 0
04/12/2017
26.64
 236,710 26.15 26.83 26.05 0 0 0
01/12/2017
25.95
 84,190 25.85 25.95 25.65 0 0 0
30/11/2017
25.75
 50,340 25.95 26.15 25.75 0 0 0
29/11/2017
25.81
 59,640 25.75 25.95 25.75 0 0 0
28/11/2017
25.67
 66,250 25.75 25.91 25.56 0 0 0
27/11/2017
25.75
 65,470 26.01 26.01 25.75 0 0 0
24/11/2017
26.01
 34,640 25.58 26.01 25.58 0 0 0
23/11/2017
25.95
 64,180 26.13 26.13 25.75 0 0 0
22/11/2017
25.95
 72,580 25.46 25.95 25.46 0 0 0
21/11/2017
25.65
 94,520 26.74 26.74 25.65 0 0 0
20/11/2017
26.13
 114,550 25.95 26.15 25.16 0 0 0
17/11/2017
25.87
 70,030 25.93 25.93 25.48 0 0 0
16/11/2017
25.85
 97,560 25.79 25.93 25.58 0 0 0
15/11/2017
25.95
 34,630 25.95 26.24 25.89 0 0 0
14/11/2017
25.95
 89,530 25.56 26.05 25.56 0 0 0
13/11/2017
25.46
 64,120 25.16 25.46 24.79 0 0 0
10/11/2017
25.16
 83,020 24.63 25.44 24.63 0 0 0
09/11/2017
24.63
 93,260 25.06 25.16 24.48 0 0 0
08/11/2017
25.10
 54,800 25.16 25.44 25.10 0 0 0
07/11/2017
25.16
 81,140 25.48 25.48 25.14 0 0 0
06/11/2017
25.44
 126,000 24.57 25.44 24.57 0 0 0
03/11/2017
24.57
 75,810 23.98 24.57 23.98 0 0 0
02/11/2017
24.10
 121,570 24.67 24.67 24.10 0 0 0
01/11/2017
24.67
 75,360 24.18 24.67 24.18 0 0 0
31/10/2017
24.04
 119,830 24.77 24.77 24.04 0 0 0
30/10/2017
24.65
 133,000 24.16 24.93 23.98 0 0 0
27/10/2017
23.87
 78,880 23.89 24.18 23.73 0 0 0
26/10/2017
24.16
 256,700 24.49 24.83 23.49 0 0 0
25/10/2017
24.57
 190,010 25.16 25.36 24.38 0 0 0
24/10/2017
25.16
 83,440 25.14 25.40 24.77 0 0 0
23/10/2017
25.14
 361,960 25.14 26.32 24.95 0 0 0
20/10/2017
26.32
 76,450 25.95 26.42 25.93 0 0 0
19/10/2017
26.15
 290,780 26.83 26.89 25.95 0 0 0
18/10/2017
26.54
 152,710 27.31 27.31 26.54 0 0 0
17/10/2017
27.05
 170,580 27.05 27.27 26.54 0 0 0
16/10/2017
27.05
 160,710 27.25 27.25 26.74 0 0 0
13/10/2017
27.25
 187,980 27.44 27.48 27.03 0 0 0
12/10/2017
27.52
 59,590 27.62 27.72 27.42 0 0 0
11/10/2017
27.72
 69,500 27.90 27.90 27.52 0 0 0
10/10/2017
27.70
 73,130 27.72 27.82 27.46 0 0 0
09/10/2017
27.72
 196,030 27.92 27.92 27.33 0 0 0
06/10/2017
27.92
 130,480 28.03 28.31 27.72 0 0 0
05/10/2017
28.15
 79,950 28.21 28.21 28.11 0 0 0
04/10/2017
28.15
 118,280 28.31 28.51 28.07 0 0 0
03/10/2017
28.11
 221,510 27.54 28.31 27.54 0 0 0
02/10/2017
27.68
 112,390 27.66 27.82 27.42 0 0 0
29/09/2017
27.66
 36,020 27.33 27.66 27.25 0 0 0
28/09/2017
27.52
 61,310 27.46 27.84 27.33 0 0 0
27/09/2017
27.33
 128,530 27.33 27.48 27.25 0 0 0
26/09/2017
27.33
 207,730 27.82 27.92 27.33 0 0 0
25/09/2017
27.92
 140,550 27.92 28.09 27.82 0 0 0
22/09/2017
27.92
 324,860 28.37 28.90 27.92 0 0 0
21/09/2017
28.47
 124,460 28.09 28.51 28.09 0 0 0
20/09/2017
28.09
 108,670 27.74 28.11 27.72 0 0 0
19/09/2017
28.01
 102,340 28.01 28.25 28.01 0 0 0
18/09/2017
28.01
 207,080 27.33 28.01 27.33 0 0 0
15/09/2017
27.40
 50,580 27.23 27.42 26.93 0 0 0
14/09/2017
27.13
 65,850 27.62 27.62 27.13 0 0 0
13/09/2017
27.52
 288,090 27.23 27.72 27.23 0 0 0
12/09/2017
27.01
 145,270 26.38 27.03 26.38 0 0 0
11/09/2017
26.64
 154,080 26.24 27.11 25.95 0 0 0
08/09/2017
26.24
 59,370 26.52 26.54 26.24 0 0 0
07/09/2017
26.34
 142,140 25.65 26.54 25.65 0 0 0
06/09/2017
25.75
 69,640 25.26 25.95 25.16 0 0 0
05/09/2017
25.34
 22,620 25.26 25.54 25.26 0 0 0
01/09/2017
25.56
 15,230 25.36 25.65 25.20 0 0 0
31/08/2017
25.52
 70,850 25.69 25.75 25.16 0 0 0
30/08/2017
25.69
 38,950 25.48 25.69 25.16 0 0 0
29/08/2017
25.38
 50,470 25.01 25.56 24.97 0 0 0
28/08/2017
25.01
 72,800 24.97 25.56 24.93 0 0 0
25/08/2017
24.97
 107,940 25.73 25.73 24.97 0 0 0
24/08/2017
25.52
 53,180 25.73 25.85 25.36 0 0 0
23/08/2017
25.73
 127,540 25.36 25.75 25.06 0 0 0
22/08/2017
25.36
 114,880 25.69 25.95 25.36 0 0 0
21/08/2017
25.75
 119,690 26.05 26.17 25.75 0 0 0
18/08/2017
26.24
 47,770 26.54 26.54 26.17 0 0 0
17/08/2017
26.64
 50,890 26.74 26.76 26.54 0 0 0
16/08/2017
26.74
 120,830 26.85 27.23 26.54 0 0 0
15/08/2017
26.74
 268,220 25.95 27.13 25.75 0 0 0
14/08/2017
25.73
 37,200 25.56 25.95 25.46 0 0 0

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