CTCP Phú Tài (ptb)

29.80
0.35
(1.19%)
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
(2026-08-19) 		-1.26 -4.10% 2,713,200 -65,175 0
29.06
52.22
29.80
2 tháng
(2026-07-20) 		-4.07 -12.14% 4,015,500 -65,175 0
29.06
52.22
29.80
3 tháng
(2026-06-22) 		-6.30 -17.62% 5,339,300 -65,175 0
29.06
52.22
29.80
6 tháng
(2026-03-23) 		-6.54 -18.17% 11,611,400 -65,175 0
23.02
52.22
29.80
12 tháng
(2025-09-23) 		-3.83 -11.51% 29,515,100 -65,175 0
23.02
52.22
29.80
24 tháng
(2024-09-30) 		-9.49 -24.36% 73,993,000 -65,175 0
19.53
52.22
29.80
36 tháng
(2023-10-04) 		-7.10 -19.43% 142,687,900 -65,175 0
18.98
52.22
29.80
60 tháng
(2021-10-14) 		-18.95 -39.15% 293,266,700 -3,838,825 -259.3
17.70
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
25.75
 69,640 25.34 25.95 25.16 3,900 4,150 0.0
05/09/2017
25.34
 22,620 25.56 25.56 25.26 7,200 0 0.9
01/09/2017
25.56
 15,230 25.52 25.65 25.20 1,130 0 0.1
31/08/2017
25.52
 70,850 25.69 25.75 25.16 1,650 0 0.2
30/08/2017
25.69
 38,950 25.38 25.69 25.16 1,000 520 0.1
29/08/2017
25.38
 50,470 25.01 25.56 24.97 5,970 100 0.8
28/08/2017
25.01
 72,800 24.97 25.56 24.93 10 0 0.0
25/08/2017
24.97
 107,940 25.52 25.73 24.97 430 7,320 -0.9
24/08/2017
25.52
 53,180 25.73 25.85 25.36 0 400 -0.1
23/08/2017
25.73
 127,540 25.36 25.75 25.06 10 1,940 -0.2
22/08/2017
25.36
 114,880 25.75 25.95 25.36 0 0 0
21/08/2017
25.75
 119,690 26.24 26.24 25.75 50 19,880 -2.6
18/08/2017
26.24
 47,770 26.64 26.64 26.17 1,670 0 0.2
17/08/2017
26.64
 50,890 26.74 26.76 26.54 800 0 0.1
16/08/2017
26.74
 120,830 26.74 27.23 26.54 6,440 1,500 0.7
15/08/2017
26.74
 268,220 25.73 27.13 25.75 3,030 230 0.4
14/08/2017
25.73
 37,200 25.38 25.95 25.46 0 0 0
11/08/2017
25.38
 59,800 25.56 25.75 25.26 0 30 0.0
10/08/2017
25.56
 141,450 25.54 25.56 25.18 48,910 1,400 6.2
09/08/2017
25.54
 132,670 25.75 25.75 25.22 20,220 0 2.6
08/08/2017
25.75
 258,590 25.56 26.44 25.36 66,180 1,000 8.5
07/08/2017
25.56
 131,030 26.15 26.34 25.56 650 0 0.1
04/08/2017
26.15
 74,390 25.85 26.44 26.15 22,510 500 2.9
03/08/2017
25.85
 211,040 25.50 26.05 25.46 50,210 140 6.6
02/08/2017
25.50
 110,240 25.56 25.73 25.14 1,010 2,200 -0.2
01/08/2017
25.56
 143,820 25.73 25.85 25.16 0 0 0
31/07/2017
25.73
 264,640 24.77 25.73 24.57 52,510 1,930 6.6
28/07/2017
24.77
 459,370 23.65 25.16 23.43 50,010 100 6.2
27/07/2017
23.65
 158,690 23.20 24.08 23.20 4,440 70 0.5
26/07/2017
23.20
 66,680 22.94 23.39 22.94 9,750 0 1.1
25/07/2017
22.94
 105,630 22.98 23.02 22.78 23,000 110 2.7
24/07/2017
22.98
 96,300 23.20 23.20 22.80 23,390 10,160 1.5
21/07/2017
23.20
 80,780 23.49 23.77 23.20 13,140 10,100 0.4
20/07/2017
23.49
 182,810 23.20 23.69 23.20 17,990 17,010 0.1
19/07/2017
23.20
 303,820 22.82 23.59 23.00 73,000 0 8.6
18/07/2017
22.82
 208,910 23.08 23.77 22.80 33,620 200 3.9
17/07/2017
23.08
 226,760 23.41 23.41 22.90 55,320 6,200 5.8
14/07/2017
23.41
 102,340 23.39 23.77 23.39 660 0 0.1
13/07/2017
23.39
 54,590 23.59 24.08 23.30 430 0 0.1
12/07/2017
23.59
 286,130 22.10 23.59 22.10 51,200 610 5.8
11/07/2017
22.10
 25,020 22.21 22.21 21.92 8,240 280 0.9
10/07/2017
22.21
 57,670 22.02 22.35 22.12 12,050 0 1.4
07/07/2017
22.02
 56,470 21.76 22.21 21.76 13,680 1,740 1.3
06/07/2017
21.76
 63,360 21.70 22.21 21.72 10 6,550 -0.7
05/07/2017
21.70
 69,940 21.70 22.02 21.68 46,180 1,740 4.9
04/07/2017
21.70
 19,840 21.62 21.80 21.47 890 200 0.1
03/07/2017
21.62
 16,040 21.92 22.21 21.53 200 0 0.0
30/06/2017
21.92
 5,740 21.92 22.02 21.82 1,200 0 0.1
29/06/2017
21.92
 26,560 21.62 22.14 21.92 13,140 500 1.4
28/06/2017
21.62
 34,550 21.53 21.82 21.53 9,520 0 1.0
27/06/2017
21.53
 39,540 22.02 22.21 21.43 1,330 20,000 -2.0
26/06/2017
22.02
 21,430 22.14 22.39 22.02 1,340 0 0.2
23/06/2017
22.14
 35,060 21.92 22.31 21.92 18,270 0 2.1
22/06/2017
21.92
 22,020 22.31 22.41 21.92 1,310 0 0.1
21/06/2017
22.31
 45,320 22.21 22.41 22.21 24,220 0 2.7
20/06/2017
22.21
 26,790 22.12 22.57 22.12 11,420 0 1.3
19/06/2017
22.12
 45,730 21.43 22.18 21.55 26,690 0 3.0
16/06/2017
21.43
 42,150 21.72 21.72 21.25 20,860 1,400 2.1
15/06/2017
21.72
 24,410 21.33 21.92 21.29 19,030 0 2.1
14/06/2017
21.33
 24,440 21.33 21.72 21.23 3,010 0 0.3
13/06/2017
21.33
 10,100 21.15 21.53 21.09 5,010 0 0.5
12/06/2017
21.15
 15,540 21.43 21.53 21.13 540 210 0.0
09/06/2017
21.43
 9,260 21.43 21.80 21.33 20 300 0.0
08/06/2017
21.43
 17,710 21.61 21.96 21.43 30 610 -0.1
07/06/2017
21.61
 32,490 21.25 21.61 20.96 9,450 500 1.0
06/06/2017
21.25
 45,870 21.64 21.90 21.25 1,830 0 0.2
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
05/06/2017
21.64
 71,600 21.95 22.31 20.94 1,520 1,200 0.0
02/06/2017
21.95
 30,790 21.79 22.03 21.79 570 0 0.1
01/06/2017
21.79
 48,830 21.87 22.11 21.74 500 0 0.1
31/05/2017
21.87
 35,650 21.95 22.11 21.79 840 0 0.1
30/05/2017
21.95
 38,540 22.38 22.39 21.87 500 0 0.1
29/05/2017
22.38
 27,130 22.11 22.44 22.11 2,700 0 0.4
26/05/2017
22.11
 18,410 21.97 22.20 21.95 40 2,770 -0.4
25/05/2017
21.97
 81,710 21.87 22.20 21.95 27,320 0 3.7
24/05/2017
21.87
 45,410 21.61 21.97 21.55 2,610 300 0.3
23/05/2017
21.61
 35,610 21.20 21.79 20.99 2,450 0 0.3
22/05/2017
21.20
 29,410 21.22 21.32 20.98 50 0 0.0
19/05/2017
21.22
 19,260 21.14 21.55 21.14 2,000 400 0.2
18/05/2017
21.14
 56,080 21.55 21.76 21.14 30,310 0 4.0
17/05/2017
21.55
 89,370 20.65 21.61 20.65 27,970 0 3.7
16/05/2017
20.65
 29,870 20.70 20.73 20.49 3,530 0 0.4
15/05/2017
20.70
 26,310 20.33 20.73 20.41 2,490 10 0.3
12/05/2017
20.33
 16,460 20.49 20.49 20.16 0 0 0
11/05/2017
20.49
 19,090 20.39 20.65 20.39 10 0 0.0
10/05/2017
20.39
 28,500 20.10 20.39 20.10 20 0 0.0
09/05/2017
20.10
 28,700 20.16 20.33 20.00 870 0 0.1
08/05/2017
20.16
 28,920 20.36 20.49 20.16 1,660 1,240 0.1
05/05/2017
20.36
 24,920 20.70 20.75 20.34 2,640 0 0.3
04/05/2017
20.70
 18,210 20.78 20.93 20.70 90 0 0.0
03/05/2017
20.78
 21,740 20.65 20.96 20.52 910 0 0.1
28/04/2017
20.65
 38,700 20.24 20.96 20.16 230 100 0.0
27/04/2017
20.24
 24,400 19.84 20.24 19.84 1,200 0 0.1
26/04/2017
19.84
 12,020 19.79 19.95 19.68 10 0 0.0
25/04/2017
19.79
 48,760 19.95 20.00 19.59 6,800 0 0.8
24/04/2017
19.95
 40,130 20.23 20.24 19.84 5,190 0 0.6
21/04/2017
20.23
 22,210 20.16 20.46 20.16 5,660 1,500 0.5
20/04/2017
20.16
 80,660 20.49 20.51 19.97 3,310 0 0.4
19/04/2017
20.49
 17,000 20.29 20.62 20.44 0 0 0
18/04/2017
20.29
 33,930 19.94 20.33 19.94 20 10 0.0
17/04/2017
19.94
 68,360 20.73 21.19 19.92 10 0 0.0

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