CTCP Phú Tài (ptb)

61.40
-0.60
(-0.97%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |