CTCP Phú Tài (ptb)

29.90
0.10
(0.34%)
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)
21/03/2017
21.89
 47,490 21.82 22.44 21.79 0 0 0
20/03/2017
21.85
 370,120 21.37 22.44 21.37 0 0 0
17/03/2017
22.96
 69,160 23.09 23.14 22.91 0 0 0
16/03/2017
23.17
 23,030 23.17 23.32 23.03 0 0 0
15/03/2017
23.17
 72,820 23.25 23.33 22.93 0 0 0
14/03/2017
23.17
 211,040 22.44 23.17 22.41 0 0 0
13/03/2017
22.44
 33,450 22.52 22.55 22.36 0 0 0
10/03/2017
22.52
 35,280 22.52 22.68 22.52 0 0 0
09/03/2017
22.60
 8,840 22.46 22.60 22.46 0 0 0
08/03/2017
22.60
 52,110 22.28 22.73 22.21 0 0 0
07/03/2017
22.28
 22,950 22.44 22.44 22.20 0 0 0
06/03/2017
22.44
 27,800 22.44 22.57 22.44 0 0 0
03/03/2017
22.55
 9,100 22.54 22.60 22.13 0 0 0
02/03/2017
22.52
 33,300 22.60 22.64 22.44 0 0 0
01/03/2017
22.51
 46,500 22.36 22.73 22.26 0 0 0
28/02/2017
22.36
 69,690 21.79 22.77 21.79 0 0 0
27/02/2017
21.95
 33,570 21.95 21.95 21.30 0 0 0
24/02/2017
21.30
 93,950 21.38 22.03 21.30 0 0 0
23/02/2017
21.76
 140,410 22.77 22.78 21.30 0 0 0
22/02/2017
22.81
 53,720 22.68 22.96 22.67 0 0 0
21/02/2017
22.68
 99,350 22.91 23.01 22.60 0 0 0
20/02/2017
22.68
 43,620 22.85 23.07 22.68 0 0 0
17/02/2017
22.77
 147,520 21.95 22.77 21.87 0 0 0
16/02/2017
21.97
 96,690 21.97 22.11 21.79 0 0 0
15/02/2017
22.00
 74,740 21.95 22.11 21.89 0 0 0
14/02/2017
21.89
 32,220 22.11 22.11 21.89 0 0 0
13/02/2017
21.98
 126,930 21.66 21.98 21.46 0 0 0
10/02/2017
21.46
 65,220 21.14 21.46 21.14 0 0 0
09/02/2017
21.43
 43,840 21.45 21.58 21.25 0 0 0
08/02/2017
21.45
 83,470 21.14 21.63 21.14 0 0 0
07/02/2017
20.98
 260,520 19.98 20.98 19.92 0 0 0
06/02/2017
19.92
 14,260 19.90 19.92 19.84 0 0 0
03/02/2017
19.90
 33,110 20.21 20.21 19.76 0 0 0
02/02/2017
20.00
 38,150 20.00 20.02 19.76 0 0 0
25/01/2017
19.68
 17,850 19.68 19.69 19.66 0 0 0
24/01/2017
19.66
 11,720 19.51 19.66 19.50 0 0 0
23/01/2017
19.50
 37,690 19.69 19.69 19.48 0 0 0
20/01/2017
19.48
 32,580 19.27 19.76 19.27 0 0 0
19/01/2017
19.48
 14,760 19.51 19.59 19.35 0 0 0
18/01/2017
19.59
 19,450 19.82 19.82 19.59 0 0 0
17/01/2017
19.81
 57,860 19.51 19.84 19.51 0 0 0
16/01/2017
19.32
 29,840 19.22 19.35 19.22 0 0 0
13/01/2017
19.20
 21,650 19.40 19.40 19.12 0 0 0
12/01/2017
19.12
 34,930 19.19 19.48 18.05 0 0 0
11/01/2017
19.33
 94,690 19.11 19.43 19.11 0 0 0
10/01/2017
19.11
 10,830 19.11 19.19 19.07 0 0 0
09/01/2017
19.12
 93,860 19.43 19.43 19.12 0 0 0
06/01/2017
19.43
 7,970 19.40 19.51 19.38 0 0 0
05/01/2017
19.51
 35,770 19.74 19.74 19.40 0 0 0
04/01/2017
19.68
 18,750 19.94 19.94 19.40 0 0 0
03/01/2017
19.69
 5,140 19.69 19.76 19.69 0 0 0
30/12/2016
20.08
 30,900 19.48 20.08 19.37 0 0 0
29/12/2016
19.35
 48,780 19.81 19.81 19.33 0 0 0
28/12/2016
19.76
 7,160 19.82 19.82 19.69 0 0 0
27/12/2016
19.76
 32,730 19.84 19.87 19.76 0 0 0
26/12/2016
19.84
 17,410 19.74 19.89 19.74 0 0 0
23/12/2016
19.77
 30,320 19.94 19.95 19.77 0 0 0
22/12/2016
19.94
 14,280 19.51 20.16 19.51 0 0 0
21/12/2016
19.74
 28,770 19.84 19.84 19.59 0 0 0
20/12/2016
19.84
 12,910 20.16 20.16 19.82 0 0 0
19/12/2016
20.16
 89,960 20.16 20.49 20.08 0 0 0
16/12/2016
19.98
 142,030 19.27 19.98 19.27 0 0 0
15/12/2016
19.16
 15,110 19.17 19.19 19.12 0 0 0
14/12/2016
19.19
 17,790 19.19 19.19 19.07 0 0 0
13/12/2016
19.19
 22,040 19.07 19.30 19.07 0 0 0
12/12/2016
19.11
 7,730 19.30 19.30 19.11 0 0 0
09/12/2016
19.30
 21,150 19.07 19.30 19.07 0 0 0
08/12/2016
19.01
 11,860 19.01 19.11 18.94 0 0 0
07/12/2016
18.99
 23,050 19.19 19.19 18.98 0 0 0
06/12/2016
18.99
 30,030 19.12 19.16 18.99 0 0 0
05/12/2016
19.24
 22,610 19.38 19.43 19.11 0 0 0
02/12/2016
19.27
 28,070 19.27 19.32 19.11 0 0 0
01/12/2016
19.27
 34,660 19.27 19.27 19.07 0 0 0
30/11/2016
19.24
 62,180 19.33 19.33 18.94 0 0 0
29/11/2016
19.19
 26,310 19.27 19.32 19.19 0 0 0
28/11/2016
19.27
 25,710 19.19 19.32 19.19 0 0 0
25/11/2016
19.32
 9,120 19.48 19.48 19.11 0 0 0
24/11/2016
19.19
 16,900 19.16 19.27 19.12 0 0 0
23/11/2016
19.11
 15,150 19.03 19.43 19.03 0 0 0
22/11/2016
19.06
 63,470 19.51 19.51 18.99 0 0 0
21/11/2016
19.04
 61,710 19.45 19.45 19.04 0 0 0
18/11/2016
19.45
 67,660 19.68 19.68 19.43 0 0 0
17/11/2016
19.68
 30,030 19.79 19.82 19.68 0 0 0
16/11/2016
19.79
 18,100 20.08 20.08 19.68 0 0 0
15/11/2016
20.08
 11,030 20.02 20.08 20.00 0 0 0
14/11/2016
20.16
 28,270 20.16 20.16 19.92 0 0 0
11/11/2016
20.16
 54,650 20.16 20.21 20.00 0 0 0
10/11/2016
20.16
 135,870 19.90 20.21 19.68 0 0 0
09/11/2016
19.55
 68,380 19.84 19.84 19.17 0 0 0
08/11/2016
19.84
 92,110 19.48 20.33 19.43 0 0 0
07/11/2016
19.35
 22,600 19.37 19.38 19.19 0 0 0
04/11/2016
18.99
 38,580 19.48 19.50 18.99 0 0 0
03/11/2016
19.27
 54,750 18.94 19.33 18.81 0 0 0
02/11/2016
19.11
 56,380 19.68 19.68 19.09 0 0 0
01/11/2016
19.68
 66,370 19.51 19.68 19.51 0 0 0
31/10/2016
19.51
 35,090 19.51 19.63 19.35 0 0 0
28/10/2016
19.56
 34,930 19.51 19.76 19.51 0 0 0
27/10/2016
19.46
 41,010 19.22 19.51 19.20 0 0 0
26/10/2016
19.19
 53,780 18.86 19.19 18.70 0 0 0
25/10/2016
18.88
 45,650 18.80 19.03 18.70 0 0 0

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