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)
14/04/2017
20.73
 78,750 21.07 21.30 20.68 660 0 0.1
13/04/2017
21.07
 26,030 21.07 21.40 20.98 0 300 0.0
12/04/2017
21.07
 227,860 21.63 21.79 21.07 620 0 0.1
11/04/2017
21.63
 25,030 21.48 21.63 21.46 610 2,730 -0.3
10/04/2017
21.48
 35,730 21.95 21.95 21.32 10 0 0.0
07/04/2017
21.95
 94,440 21.82 21.95 21.46 69,770 0 9.3
05/04/2017
21.82
 34,030 21.82 21.82 21.30 1,760 0 0.2
04/04/2017
21.82
 47,090 22.25 22.25 21.82 1,960 100 0.3
03/04/2017
22.25
 15,900 22.28 22.54 21.95 1,110 0 0.2
31/03/2017
22.28
 42,590 21.95 22.44 21.95 16,550 110 2.2
30/03/2017
21.95
 93,390 21.53 22.11 21.55 49,510 0 6.7
29/03/2017
21.53
 27,060 21.43 21.74 21.40 2,770 750 0.3
28/03/2017
21.43
 29,610 21.46 21.56 21.30 220 170 0.0
27/03/2017
21.46
 34,850 21.19 21.89 21.33 910 890 0.0
24/03/2017
21.19
 36,900 21.03 21.42 20.98 1,040 1,180 0.0
23/03/2017
21.03
 153,160 21.66 21.66 20.98 1,990 100 0.2
22/03/2017
21.66
 67,620 21.89 21.94 21.63 260 0 0.0
21/03/2017
21.89
 47,490 21.85 22.44 21.79 4,970 100 0.7
20/03/2017
21.85
 370,120 22.96 22.96 21.37 7,320 100 1.0
17/03/2017
22.96
 69,160 23.17 23.17 22.91 1,500 0 0.2
16/03/2017
23.17
 23,030 23.17 23.32 23.03 250 0 0.0
15/03/2017
23.17
 72,820 23.17 23.33 22.93 490 0 0.1
14/03/2017
23.17
 211,040 22.44 23.17 22.41 380 0 0.1
13/03/2017
22.44
 33,450 22.52 22.55 22.36 0 0 0
10/03/2017
22.52
 35,280 22.60 22.68 22.52 2,250 0 0.3
09/03/2017
22.60
 8,840 22.60 22.60 22.46 0 0 0
08/03/2017
22.60
 52,110 22.28 22.73 22.21 30 0 0.0
07/03/2017
22.28
 22,950 22.44 22.44 22.20 610 0 0.1
06/03/2017
22.44
 27,800 22.55 22.57 22.44 930 0 0.1
03/03/2017
22.55
 9,100 22.52 22.60 22.13 30 90 0.0
02/03/2017
22.52
 33,300 22.51 22.64 22.44 8,200 0 1.1
01/03/2017
22.51
 46,500 22.36 22.73 22.26 0 0 0
28/02/2017
22.36
 69,690 21.95 22.77 21.79 29,080 90 4.0
27/02/2017
21.95
 33,570 21.30 21.95 21.30 5,920 0 0.8
24/02/2017
21.30
 93,950 21.76 22.03 21.30 13,810 0 1.9
23/02/2017
21.76
 140,410 22.81 22.81 21.30 10,730 0 1.5
22/02/2017
22.81
 53,720 22.68 22.96 22.67 8,660 480 1.1
21/02/2017
22.68
 99,350 22.68 23.01 22.60 15,520 50 2.2
20/02/2017
22.68
 43,620 22.77 23.07 22.68 1,060 0 0.1
17/02/2017
22.77
 147,520 21.97 22.77 21.87 34,820 0 4.7
16/02/2017
21.97
 96,690 22.00 22.11 21.79 34,980 0 4.7
15/02/2017
22.00
 74,740 21.89 22.11 21.89 18,940 0 2.6
14/02/2017
21.89
 32,220 21.98 22.11 21.89 2,310 0 0.3
13/02/2017
21.98
 126,930 21.46 21.98 21.46 2,000 0 0.3
10/02/2017
21.46
 65,220 21.43 21.46 21.14 500 0 0.1
09/02/2017
21.43
 43,840 21.45 21.58 21.25 3,260 0 0.4
08/02/2017
21.45
 83,470 20.98 21.63 21.14 200 0 0.0
07/02/2017
20.98
 260,520 19.92 20.98 19.92 7,770 3,000 0.6
06/02/2017
19.92
 14,260 19.90 19.92 19.84 940 0 0.1
03/02/2017
19.90
 33,110 20.00 20.21 19.76 2,170 0 0.3
02/02/2017
20.00
 38,150 19.68 20.02 19.76 10 0 0.0
25/01/2017
19.68
 17,850 19.66 19.69 19.66 1,490 0 0.2
24/01/2017
19.66
 11,720 19.50 19.66 19.50 410 0 0.0
23/01/2017
19.50
 37,690 19.48 19.69 19.48 3,370 0 0.4
20/01/2017
19.48
 32,580 19.48 19.76 19.27 520 0 0.1
19/01/2017
19.48
 14,760 19.59 19.59 19.35 0 1,060 -0.1
18/01/2017
19.59
 19,450 19.81 19.82 19.59 80 0 0.0
17/01/2017
19.81
 57,860 19.32 19.84 19.51 0 1,200 -0.1
16/01/2017
19.32
 29,840 19.20 19.35 19.22 0 0 0
13/01/2017
19.20
 21,650 19.12 19.40 19.12 10 0 0.0
12/01/2017
19.12
 34,930 19.33 19.48 18.05 10 1,000 -0.1
11/01/2017
19.33
 94,690 19.11 19.43 19.11 30 720 -0.1
10/01/2017
19.11
 10,830 19.12 19.19 19.07 0 0 0
09/01/2017
19.12
 93,860 19.43 19.43 19.12 0 1,000 -0.1
06/01/2017
19.43
 7,970 19.51 19.51 19.38 0 0 0
05/01/2017
19.51
 35,770 19.68 19.74 19.40 0 0 0
04/01/2017
19.68
 18,750 19.69 19.94 19.40 1,350 0 0.2
03/01/2017
19.69
 5,140 20.08 20.08 19.69 0 0 0
30/12/2016
20.08
 30,900 19.35 20.08 19.37 0 4,000 -0.5
29/12/2016
19.35
 48,780 19.76 19.81 19.33 110 11,600 -1.4
28/12/2016
19.76
 7,160 19.76 19.82 19.69 0 0 0
27/12/2016
19.76
 32,730 19.84 19.87 19.76 500 500 0.0
26/12/2016
19.84
 17,410 19.77 19.89 19.74 200 0 0.0
23/12/2016
19.77
 30,320 19.94 19.95 19.77 0 1,190 -0.1
22/12/2016
19.94
 14,280 19.74 20.16 19.51 10 0 0.0
21/12/2016
19.74
 28,770 19.84 19.84 19.59 10 0 0.0
20/12/2016
19.84
 12,910 20.16 20.16 19.82 10 100 0.0
19/12/2016
20.16
 89,960 19.98 20.49 20.08 500 1,200 -0.1
16/12/2016
19.98
 142,030 19.16 19.98 19.27 680 4,000 -0.4
15/12/2016
19.16
 15,110 19.19 19.19 19.12 540 10,800 -1.2
14/12/2016
19.19
 17,790 19.19 19.19 19.07 10 10,000 -1.2
13/12/2016
19.19
 22,040 19.11 19.30 19.07 20 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 19.01 19.30 19.07 1,070 0 0.1
08/12/2016
19.01
 11,860 18.99 19.11 18.94 10 0 0.0
07/12/2016
18.99
 23,050 18.99 19.19 18.98 20 7,210 -0.8
06/12/2016
18.99
 30,030 19.24 19.24 18.99 1,010 4,320 -0.4
05/12/2016
19.24
 22,610 19.27 19.43 19.11 150 6,550 -0.8
02/12/2016
19.27
 28,070 19.27 19.32 19.11 0 140 0.0
01/12/2016
19.27
 34,660 19.24 19.27 19.07 0 0 0
30/11/2016
19.24
 62,180 19.19 19.33 18.94 80 2,000 -0.2
29/11/2016
19.19
 26,310 19.27 19.32 19.19 10 0 0.0
28/11/2016
19.27
 25,710 19.32 19.32 19.19 2,200 0 0.3
25/11/2016
19.32
 9,120 19.19 19.48 19.11 20 1,080 -0.1
24/11/2016
19.19
 16,900 19.11 19.27 19.12 10 0 0.0
23/11/2016
19.11
 15,150 19.06 19.43 19.03 120 0 0.0
22/11/2016
19.06
 63,470 19.04 19.51 18.99 1,290 15,000 -1.6
21/11/2016
19.04
 61,710 19.45 19.45 19.04 430 15,000 -1.7
18/11/2016
19.45
 67,660 19.68 19.68 19.43 8,400 210 1.0
17/11/2016
19.68
 30,030 19.79 19.82 19.68 5,000 7,200 -0.3

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