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)
10/07/2015
8.71
 5,070 8.78 8.78 8.69 0 0 0
09/07/2015
8.78
 24,560 8.89 8.89 8.65 2,500 0 0.1
08/07/2015
8.89
 3,360 8.87 8.96 8.74 1,060 0 0.1
07/07/2015
8.87
 2,350 8.85 8.90 8.87 0 0 0
06/07/2015
8.85
 3,430 8.98 9.10 8.85 1,720 0 0.1
03/07/2015
8.98
 1,580 8.98 9.01 8.92 0 0 0
02/07/2015
8.98
 1,280 8.81 8.98 8.74 80 0 0.0
01/07/2015
8.81
 11,420 8.99 8.99 8.71 20 0 0.0
30/06/2015
8.99
 25,780 8.96 9.01 8.65 9,400 0 0.5
29/06/2015
8.96
 510 8.85 8.96 8.92 0 0 0
26/06/2015
8.85
 8,600 9.01 9.01 8.85 20 0 0.0
25/06/2015
9.01
 3,230 9.10 9.10 8.94 500 0 0.0
24/06/2015
9.10
 870 9.10 9.10 9.01 20 0 0.0
23/06/2015
9.10
 510 8.99 9.10 9.10 510 0 0.0
22/06/2015
8.99
 10,660 9.19 9.19 8.83 1,290 0 0.1
19/06/2015
9.19
 820 9.10 9.19 9.10 0 0 0
18/06/2015
9.10
 930 9.10 9.10 9.01 420 0 0.0
17/06/2015
9.10
 10,600 9.19 9.19 9.01 100 0 0.0
16/06/2015
9.19
 12,050 9.10 9.19 9.01 1,050 0 0.1
15/06/2015
9.10
 4,000 8.96 9.10 9.01 20 0 0.0
12/06/2015
8.96
 12,280 8.92 9.01 8.83 5,580 0 0.3
11/06/2015
8.92
 13,890 8.92 8.92 8.78 5,000 0 0.2
10/06/2015
8.92
 1,970 8.94 8.94 8.83 1,950 0 0.1
09/06/2015
8.94
 12,750 8.90 8.99 8.83 11,000 0 0.5
08/06/2015
8.90
 43,620 8.94 8.94 8.78 15,900 1,500 0.7
05/06/2015
8.94
 3,210 8.96 8.96 8.71 100 0 0.0
04/06/2015
8.96
 100 8.96 8.96 8.96 0 0 0
03/06/2015
8.96
 26,440 8.96 8.98 8.96 24,800 0 1.2
02/06/2015
8.96
 29,990 9.01 9.01 8.83 23,410 0 1.2
01/06/2015
9.01
 370 9.10 9.10 8.99 0 0 0
29/05/2015
9.10
 8,570 9.10 9.10 8.83 1,000 0 0.1
28/05/2015
9.10
 14,370 9.10 9.10 8.74 6,000 0 0.3
27/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/05/2015
9.10
 13,890 9.09 9.28 9.10 1,500 0 0.1
26/05/2015
9.09
 56,450 9.09 9.16 9.09 0 0 0
25/05/2015
9.09
 63,670 8.94 9.16 8.86 32,420 0 1.9
22/05/2015
8.94
 25,190 9.01 9.01 8.94 20 0 0.0
21/05/2015
9.01
 57,460 8.71 9.01 8.71 350 0 0.0
20/05/2015
8.71
 14,640 8.49 8.86 8.56 0 0 0
19/05/2015
8.49
 8,050 8.49 8.64 8.49 110 0 0.0
18/05/2015
8.49
 13,150 8.71 8.79 8.49 520 0 0.0
15/05/2015
8.71
 3,400 8.86 8.86 8.71 290 0 0.0
14/05/2015
8.86
 5,270 8.79 8.86 8.79 10 0 0.0
13/05/2015
8.79
 5,600 8.86 8.86 8.79 1,600 0 0.1
12/05/2015
8.86
 14,930 8.94 8.94 8.71 1,050 0 0.1
11/05/2015
8.94
 35,380 8.79 8.94 8.79 950 0 0.1
08/05/2015
8.79
 11,760 8.94 8.94 8.79 0 0 0
07/05/2015
8.94
 45,300 8.79 8.94 8.71 27,250 0 1.6
06/05/2015
8.79
 3,100 8.94 8.94 8.79 2,020 0 0.1
05/05/2015
8.94
 45,490 8.86 8.94 8.71 250 0 0.0
04/05/2015
8.86
 15,200 9.09 9.09 8.79 5,000 0 0.3
27/04/2015
9.09
 5,960 8.79 9.09 8.71 3,500 0 0.2
24/04/2015
8.79
 5,220 8.94 8.94 8.79 0 0 0
23/04/2015
8.94
 44,000 8.94 8.94 8.79 100 0 0.0
22/04/2015
8.94
 33,590 9.01 9.01 8.86 500 0 0.0
21/04/2015
9.01
 28,030 9.01 9.09 9.01 250 0 0.0
20/04/2015
9.01
 52,130 9.01 9.16 9.01 0 0 0
17/04/2015
9.01
 23,210 9.09 9.09 8.94 0 0 0
16/04/2015
9.09
 2,660 9.09 9.16 9.09 0 0 0
15/04/2015
9.09
 20,250 8.94 9.09 8.94 220 0 0.0
14/04/2015
8.94
 59,220 9.01 9.16 8.86 150 12,290 -0.7
13/04/2015
9.01
 35,580 9.01 9.01 8.86 800 0 0.0
10/04/2015
9.01
 18,200 8.86 9.01 8.79 4,550 0 0.3
09/04/2015
8.86
 12,460 8.94 8.94 8.79 0 0 0
08/04/2015
8.94
 8,730 9.01 9.01 8.79 470 0 0.0
07/04/2015
9.01
 11,670 9.01 9.09 8.86 3,080 0 0.2
06/04/2015
9.01
 12,440 9.01 9.09 8.86 0 0 0
03/04/2015
9.01
 37,420 8.79 9.16 8.71 5,100 0 0.3
02/04/2015
8.79
 30,890 8.71 8.94 8.64 3,500 0 0.2
01/04/2015
8.71
 42,830 8.94 8.94 8.71 6,100 0 0.4
31/03/2015
8.94
 24,660 8.79 8.94 8.79 0 0 0
30/03/2015
8.79
 50,730 9.01 9.01 8.71 0 0 0
27/03/2015
9.01
 70,210 9.16 9.16 9.01 0 0 0
26/03/2015
9.16
 110,110 9.16 9.24 9.01 10,960 0 0.7
25/03/2015
9.16
 167,480 8.71 9.24 8.71 0 0 0
24/03/2015
8.71
 65,170 8.94 8.94 8.71 0 0 0
23/03/2015
8.94
 150,700 9.39 9.46 8.94 260 0 0.0
20/03/2015
9.39
 230,110 9.09 9.69 9.24 0 0 0
19/03/2015
9.09
 165,530 9.24 9.39 9.09 0 0 0
18/03/2015
9.24
 83,160 8.86 9.39 8.86 0 0 0
17/03/2015
8.86
 37,930 8.71 8.86 8.64 200 0 0.0
16/03/2015
8.71
 48,420 8.86 8.86 8.71 0 0 0
13/03/2015
8.86
 24,530 8.86 8.94 8.71 0 0 0
12/03/2015
8.86
 20,480 8.79 8.86 8.64 15,000 0 0.9
11/03/2015
8.79
 18,340 8.79 8.79 8.56 50 0 0.0
10/03/2015
8.79
 78,350 8.71 8.79 8.64 0 0 0
09/03/2015
8.71
 31,050 9.01 9.01 8.71 0 0 0
06/03/2015
9.01
 96,530 8.64 9.01 8.64 8,100 0 0.5
05/03/2015
8.64
 121,000 8.94 8.94 8.64 12,000 0 0.7
04/03/2015
8.94
 114,240 8.94 8.94 8.79 10,000 3,000 0.4
03/03/2015
8.94
 81,240 9.01 9.16 8.94 5,000 1,000 0.2
02/03/2015
9.01
 150,370 8.71 9.01 8.49 0 1,000 -0.1
27/02/2015
8.71
 64,680 8.71 8.71 8.49 0 2,000 -0.1
26/02/2015
8.71
 35,920 8.56 8.79 8.56 0 3,000 -0.2
25/02/2015
8.56
 44,820 8.64 8.71 8.49 0 0 0
24/02/2015
8.64
 1,500 8.79 8.79 8.64 0 0 0
13/02/2015
8.79
 8,910 8.71 8.79 8.71 0 550 -0.0
12/02/2015
8.71
 56,360 8.49 8.86 8.49 0 0 0
11/02/2015
8.49
 12,260 8.41 8.49 8.41 0 0 0
10/02/2015
8.41
 11,520 8.49 8.49 8.41 0 0 0
09/02/2015
8.49
 8,260 8.26 8.49 8.26 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |