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)
11/08/2017
25.38
 59,800 25.26 25.75 25.26 0 0 0
10/08/2017
25.56
 141,450 25.54 25.56 25.18 0 0 0
09/08/2017
25.54
 132,670 25.75 25.75 25.22 0 0 0
08/08/2017
25.75
 258,590 25.65 26.44 25.36 0 0 0
07/08/2017
25.56
 131,030 26.15 26.34 25.56 0 0 0
04/08/2017
26.15
 74,390 26.32 26.44 26.15 0 0 0
03/08/2017
25.85
 211,040 25.46 26.05 25.46 0 0 0
02/08/2017
25.50
 110,240 25.56 25.73 25.14 0 0 0
01/08/2017
25.56
 143,820 25.16 25.85 25.16 0 0 0
31/07/2017
25.73
 264,640 24.77 25.73 24.57 0 0 0
28/07/2017
24.77
 459,370 23.65 25.16 23.43 0 0 0
27/07/2017
23.65
 158,690 23.20 24.08 23.20 0 0 0
26/07/2017
23.20
 66,680 22.94 23.39 22.94 0 0 0
25/07/2017
22.94
 105,630 22.98 23.02 22.78 0 0 0
24/07/2017
22.98
 96,300 22.90 23.20 22.80 0 0 0
21/07/2017
23.20
 80,780 23.77 23.77 23.20 0 0 0
20/07/2017
23.49
 182,810 23.37 23.69 23.20 0 0 0
19/07/2017
23.20
 303,820 23.59 23.59 23.00 0 0 0
18/07/2017
22.82
 208,910 22.84 23.77 22.80 0 0 0
17/07/2017
23.08
 226,760 23.33 23.33 22.90 0 0 0
14/07/2017
23.41
 102,340 23.41 23.77 23.39 0 0 0
13/07/2017
23.39
 54,590 24.08 24.08 23.30 0 0 0
12/07/2017
23.59
 286,130 22.21 23.59 22.10 0 0 0
11/07/2017
22.10
 25,020 22.21 22.21 21.92 0 0 0
10/07/2017
22.21
 57,670 22.21 22.35 22.12 0 0 0
07/07/2017
22.02
 56,470 21.76 22.21 21.76 0 0 0
06/07/2017
21.76
 63,360 22.21 22.21 21.72 0 0 0
05/07/2017
21.70
 69,940 21.68 22.02 21.68 0 0 0
04/07/2017
21.70
 19,840 21.47 21.80 21.47 0 0 0
03/07/2017
21.62
 16,040 22.12 22.21 21.53 0 0 0
30/06/2017
21.92
 5,740 21.92 22.02 21.82 0 0 0
29/06/2017
21.92
 26,560 22.14 22.14 21.92 0 0 0
28/06/2017
21.62
 34,550 21.53 21.82 21.53 0 0 0
27/06/2017
21.53
 39,540 22.21 22.21 21.43 0 0 0
26/06/2017
22.02
 21,430 22.21 22.39 22.02 0 0 0
23/06/2017
22.14
 35,060 21.92 22.31 21.92 0 0 0
22/06/2017
21.92
 22,020 22.41 22.41 21.92 0 0 0
21/06/2017
22.31
 45,320 22.41 22.41 22.21 0 0 0
20/06/2017
22.21
 26,790 22.57 22.57 22.12 0 0 0
19/06/2017
22.12
 45,730 22.18 22.18 21.55 0 0 0
16/06/2017
21.43
 42,150 21.43 21.62 21.25 0 0 0
15/06/2017
21.72
 24,410 21.29 21.92 21.29 0 0 0
14/06/2017
21.33
 24,440 21.72 21.72 21.23 0 0 0
13/06/2017
21.33
 10,100 21.09 21.53 21.09 0 0 0
12/06/2017
21.15
 15,540 21.43 21.53 21.13 0 0 0
09/06/2017
21.43
 9,260 21.43 21.80 21.33 0 0 0
08/06/2017
21.43
 17,710 21.82 21.96 21.43 0 0 0
07/06/2017
21.61
 32,490 21.23 21.61 20.96 0 0 0
06/06/2017
21.25
 45,870 21.27 21.90 21.25 0 0 0
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 22.21 22.31 20.94 0 0 0
02/06/2017
21.95
 30,790 22.03 22.03 21.79 0 0 0
01/06/2017
21.79
 48,830 22.03 22.11 21.74 0 0 0
31/05/2017
21.87
 35,650 22.03 22.11 21.79 0 0 0
30/05/2017
21.95
 38,540 22.39 22.39 21.87 0 0 0
29/05/2017
22.38
 27,130 22.11 22.44 22.11 0 0 0
26/05/2017
22.11
 18,410 21.95 22.20 21.95 0 0 0
25/05/2017
21.97
 81,710 22.03 22.20 21.95 0 0 0
24/05/2017
21.87
 45,410 21.55 21.97 21.55 0 0 0
23/05/2017
21.61
 35,610 20.99 21.79 20.99 0 0 0
22/05/2017
21.20
 29,410 21.22 21.32 20.98 0 0 0
19/05/2017
21.22
 19,260 21.55 21.55 21.14 0 0 0
18/05/2017
21.14
 56,080 21.74 21.76 21.14 0 0 0
17/05/2017
21.55
 89,370 20.65 21.61 20.65 0 0 0
16/05/2017
20.65
 29,870 20.70 20.73 20.49 0 0 0
15/05/2017
20.70
 26,310 20.41 20.73 20.41 0 0 0
12/05/2017
20.33
 16,460 20.49 20.49 20.16 0 0 0
11/05/2017
20.49
 19,090 20.41 20.65 20.39 0 0 0
10/05/2017
20.39
 28,500 20.10 20.39 20.10 0 0 0
09/05/2017
20.10
 28,700 20.00 20.33 20.00 0 0 0
08/05/2017
20.16
 28,920 20.42 20.49 20.16 0 0 0
05/05/2017
20.36
 24,920 20.70 20.75 20.34 0 0 0
04/05/2017
20.70
 18,210 20.78 20.93 20.70 0 0 0
03/05/2017
20.78
 21,740 20.52 20.96 20.52 0 0 0
28/04/2017
20.65
 38,700 20.33 20.96 20.16 0 0 0
27/04/2017
20.24
 24,400 19.84 20.24 19.84 0 0 0
26/04/2017
19.84
 12,020 19.68 19.95 19.68 0 0 0
25/04/2017
19.79
 48,760 19.69 20.00 19.59 0 0 0
24/04/2017
19.95
 40,130 20.00 20.24 19.84 0 0 0
21/04/2017
20.23
 22,210 20.46 20.46 20.16 0 0 0
20/04/2017
20.16
 80,660 20.49 20.51 19.97 0 0 0
19/04/2017
20.49
 17,000 20.62 20.62 20.44 0 0 0
18/04/2017
20.29
 33,930 19.94 20.33 19.94 0 0 0
17/04/2017
19.94
 68,360 20.73 21.19 19.92 0 0 0
14/04/2017
20.73
 78,750 20.98 21.30 20.68 0 0 0
13/04/2017
21.07
 26,030 21.40 21.40 20.98 0 0 0
12/04/2017
21.07
 227,860 21.63 21.79 21.07 0 0 0
11/04/2017
21.63
 25,030 21.48 21.63 21.46 0 0 0
10/04/2017
21.48
 35,730 21.32 21.87 21.32 0 0 0
07/04/2017
21.95
 94,440 21.64 21.95 21.46 0 0 0
05/04/2017
21.82
 34,030 21.82 21.82 21.30 0 0 0
04/04/2017
21.82
 47,090 21.95 22.10 21.82 0 0 0
03/04/2017
22.25
 15,900 22.54 22.54 21.95 0 0 0
31/03/2017
22.28
 42,590 21.95 22.44 21.95 0 0 0
30/03/2017
21.95
 93,390 21.55 22.11 21.55 0 0 0
29/03/2017
21.53
 27,060 21.74 21.74 21.40 0 0 0
28/03/2017
21.43
 29,610 21.46 21.56 21.30 0 0 0
27/03/2017
21.46
 34,850 21.37 21.89 21.33 0 0 0
24/03/2017
21.19
 36,900 21.14 21.42 20.98 0 0 0
23/03/2017
21.03
 153,160 21.66 21.66 20.98 0 0 0
22/03/2017
21.66
 67,620 21.81 21.94 21.63 0 0 0

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