CTCP Phú Tài (ptb)

62
0
(0%)
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)
20/04/2015
9.01
 52,130 9.01 9.16 9.01 0 0 0
17/04/2015
9.01
 23,210 9.09 9.09 8.94 0 0 0
16/04/2015
9.09
 2,660 9.09 9.16 9.09 0 0 0
15/04/2015
9.09
 20,250 8.94 9.09 8.94 220 0 0.0
14/04/2015
8.94
 59,220 9.01 9.16 8.86 150 12,290 -0.7
13/04/2015
9.01
 35,580 9.01 9.01 8.86 800 0 0.0
10/04/2015
9.01
 18,200 8.86 9.01 8.79 4,550 0 0.3
09/04/2015
8.86
 12,460 8.94 8.94 8.79 0 0 0
08/04/2015
8.94
 8,730 9.01 9.01 8.79 470 0 0.0
07/04/2015
9.01
 11,670 9.01 9.09 8.86 3,080 0 0.2
06/04/2015
9.01
 12,440 9.01 9.09 8.86 0 0 0
03/04/2015
9.01
 37,420 8.79 9.16 8.71 5,100 0 0.3
02/04/2015
8.79
 30,890 8.71 8.94 8.64 3,500 0 0.2
01/04/2015
8.71
 42,830 8.94 8.94 8.71 6,100 0 0.4
31/03/2015
8.94
 24,660 8.79 8.94 8.79 0 0 0
30/03/2015
8.79
 50,730 9.01 9.01 8.71 0 0 0
27/03/2015
9.01
 70,210 9.16 9.16 9.01 0 0 0
26/03/2015
9.16
 110,110 9.16 9.24 9.01 10,960 0 0.7
25/03/2015
9.16
 167,480 8.71 9.24 8.71 0 0 0
24/03/2015
8.71
 65,170 8.94 8.94 8.71 0 0 0
23/03/2015
8.94
 150,700 9.39 9.46 8.94 260 0 0.0
20/03/2015
9.39
 230,110 9.09 9.69 9.24 0 0 0
19/03/2015
9.09
 165,530 9.24 9.39 9.09 0 0 0
18/03/2015
9.24
 83,160 8.86 9.39 8.86 0 0 0
17/03/2015
8.86
 37,930 8.71 8.86 8.64 200 0 0.0
16/03/2015
8.71
 48,420 8.86 8.86 8.71 0 0 0
13/03/2015
8.86
 24,530 8.86 8.94 8.71 0 0 0
12/03/2015
8.86
 20,480 8.79 8.86 8.64 15,000 0 0.9
11/03/2015
8.79
 18,340 8.79 8.79 8.56 50 0 0.0
10/03/2015
8.79
 78,350 8.71 8.79 8.64 0 0 0
09/03/2015
8.71
 31,050 9.01 9.01 8.71 0 0 0
06/03/2015
9.01
 96,530 8.64 9.01 8.64 8,100 0 0.5
05/03/2015
8.64
 121,000 8.94 8.94 8.64 12,000 0 0.7
04/03/2015
8.94
 114,240 8.94 8.94 8.79 10,000 3,000 0.4
03/03/2015
8.94
 81,240 9.01 9.16 8.94 5,000 1,000 0.2
02/03/2015
9.01
 150,370 8.71 9.01 8.49 0 1,000 -0.1
27/02/2015
8.71
 64,680 8.71 8.71 8.49 0 2,000 -0.1
26/02/2015
8.71
 35,920 8.56 8.79 8.56 0 3,000 -0.2
25/02/2015
8.56
 44,820 8.64 8.71 8.49 0 0 0
24/02/2015
8.64
 1,500 8.79 8.79 8.64 0 0 0
13/02/2015
8.79
 8,910 8.71 8.79 8.71 0 550 -0.0
12/02/2015
8.71
 56,360 8.49 8.86 8.49 0 0 0
11/02/2015
8.49
 12,260 8.41 8.49 8.41 0 0 0
10/02/2015
8.41
 11,520 8.49 8.49 8.41 0 0 0
09/02/2015
8.49
 8,260 8.26 8.49 8.26 3,100 0 0.2
06/02/2015
8.26
 14,380 8.34 8.34 8.26 0 9,350 -0.5
05/02/2015
8.34
 7,530 8.34 8.34 8.19 0 410 -0.0
04/02/2015
8.34
 15,680 8.26 8.34 8.19 0 1,240 -0.1
03/02/2015
8.26
 50,390 8.49 8.49 8.26 0 9,000 -0.5
02/02/2015
8.49
 18,380 8.56 8.56 8.49 0 0 0
30/01/2015
8.56
 19,190 8.56 8.56 8.41 0 0 0
29/01/2015
8.56
 4,320 8.56 8.64 8.41 0 0 0
28/01/2015
8.56
 12,040 8.56 8.56 8.49 0 0 0
27/01/2015
8.56
 83,720 8.71 8.86 8.56 0 50,000 -2.9
26/01/2015
8.71
 59,130 8.71 8.71 8.56 0 0 0
23/01/2015
8.71
 39,670 9.01 9.09 8.71 0 0 0
22/01/2015
9.01
 14,840 8.79 9.01 8.86 360 0 0.0
21/01/2015
8.79
 36,870 8.49 8.86 8.56 0 0 0
20/01/2015
8.49
 29,790 8.56 8.64 8.49 0 0 0
19/01/2015
8.56
 29,720 8.56 8.56 8.49 0 0 0
16/01/2015
8.56
 40,450 8.79 8.79 8.56 0 0 0
15/01/2015
8.79
 21,810 8.79 8.86 8.64 0 0 0
14/01/2015
8.79
 22,070 8.94 9.24 8.71 0 0 0
13/01/2015
8.94
 77,050 8.86 9.39 8.41 0 0 0
12/01/2015
8.86
 56,680 8.79 9.39 8.86 0 0 0
09/01/2015
8.79
 59,200 8.26 8.79 8.79 0 0 0
08/01/2015
8.26
 270,280 8.04 8.56 8.26 0 0 0
07/01/2015
8.04
 57,810 8.41 8.41 8.04 10 0 0.0
06/01/2015
8.41
 49,090 8.04 8.49 7.96 500 1,170 -0.0
05/01/2015
8.04
 64,030 8.04 8.41 8.04 0 0 0
31/12/2014
8.04
 15,080 7.89 8.11 8.04 0 0 0
30/12/2014
7.89
 28,140 7.96 8.11 7.89 0 0 0
29/12/2014
7.96
 8,770 8.19 8.19 7.96 0 0 0
26/12/2014
8.19
 30,180 8.19 8.34 8.19 0 0 0
25/12/2014
8.19
 17,470 8.11 8.26 8.19 0 0 0
24/12/2014
8.11
 10,960 8.26 8.26 8.11 0 0 0
23/12/2014
8.26
 12,100 8.04 8.34 8.04 0 1,000 -0.1
22/12/2014
8.04
 3,300 8.04 8.19 8.04 0 0 0
19/12/2014
8.04
 7,170 8.04 8.49 8.04 5,600 0 0.3
18/12/2014
8.04
 3,230 7.81 8.11 7.81 0 2,000 -0.1
17/12/2014
7.81
 11,890 8.11 8.11 7.74 0 2,500 -0.1
16/12/2014
8.11
 7,300 8.26 8.26 8.11 0 2,500 -0.1
15/12/2014
8.26
 3,260 8.41 8.41 8.26 2,400 0 0.1
12/12/2014
8.41
 4,110 8.41 8.41 8.34 0 0 0
11/12/2014
8.41
 4,610 8.26 8.41 8.26 0 0 0
10/12/2014
8.26
 14,210 8.26 8.34 8.26 0 0 0
09/12/2014
8.26
 21,720 8.56 8.56 8.04 0 5,000 -0.3
08/12/2014
8.56
 8,320 8.41 8.56 8.34 0 0 0
05/12/2014
8.41
 710 8.64 8.64 8.41 0 0 0
04/12/2014
8.64
 10 8.56 8.64 8.64 0 0 0
03/12/2014
8.56
 12,430 8.41 8.56 8.49 0 0 0
02/12/2014
8.41
 15,600 8.49 8.56 8.26 3,600 0 0.2
01/12/2014
8.49
 8,620 8.41 8.56 8.34 0 0 0
28/11/2014
8.41
 2,360 8.34 8.41 8.34 0 0 0
27/11/2014
8.34
 10,420 8.34 8.41 8.34 0 10 -0.0
26/11/2014
8.34
 3,440 8.41 8.41 8.34 500 0 0.0
25/11/2014
8.41
 580 8.34 8.49 8.41 0 0 0
24/11/2014
8.34
 13,250 8.49 8.49 8.26 0 0 0
21/11/2014
8.49
 11,060 8.56 8.56 8.41 400 0 0.0
20/11/2014
8.56
 5,250 8.56 8.64 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |