CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
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)
19/11/2014
8.56
 8,510 8.71 8.71 8.56 0 0 0
18/11/2014
8.71
 19,340 8.56 8.79 8.64 0 0 0
17/11/2014
8.56
 29,760 8.41 8.64 8.34 0 0 0
14/11/2014
8.41
 16,010 8.49 8.49 8.26 1,900 0 0.1
13/11/2014
8.49
 3,430 8.34 8.49 8.41 0 0 0
12/11/2014
8.34
 5,210 8.26 8.41 8.34 0 0 0
11/11/2014
8.26
 9,160 8.34 8.34 8.26 0 0 0
10/11/2014
8.34
 6,950 8.49 8.49 8.34 0 0 0
07/11/2014
8.49
 14,900 8.26 8.49 8.26 6,600 0 0.4
06/11/2014
8.26
 2,910 8.26 8.41 8.26 0 0 0
05/11/2014
8.26
 27,300 8.26 8.56 8.19 0 0 0
04/11/2014
8.26
 12,300 8.56 8.56 8.26 0 0 0
03/11/2014
8.56
 14,640 8.79 8.79 8.41 1,000 0 0.1
31/10/2014
8.79
 10,540 8.26 8.79 8.26 0 0 0
30/10/2014
8.26
 18,550 8.26 8.49 7.89 0 0 0
29/10/2014
8.26
 8,900 8.34 8.49 8.26 0 0 0
28/10/2014
8.34
 3,560 8.56 8.56 8.34 0 0 0
27/10/2014
8.56
 20,410 8.71 8.71 8.19 300 0 0.0
24/10/2014
8.71
 6,360 8.79 8.86 8.64 0 0 0
23/10/2014
8.79
 11,850 9.09 9.09 8.79 0 0 0
22/10/2014
9.09
 10,720 8.94 9.09 8.79 0 0 0
21/10/2014
8.94
 4,110 9.16 9.24 8.94 0 0 0
20/10/2014
9.16
 23,990 9.09 9.31 9.01 0 0 0
17/10/2014
9.09
 32,230 8.79 9.39 8.79 0 0 0
16/10/2014
8.79
 37,400 8.79 8.86 8.71 0 0 0
15/10/2014
8.79
 24,010 9.01 9.09 8.64 150 0 0.0
14/10/2014
9.01
 15,670 8.86 9.31 8.86 0 0 0
13/10/2014
8.86
 21,620 8.71 9.24 8.64 0 0 0
10/10/2014
8.71
 12,440 9.01 9.09 8.71 300 0 0.0
09/10/2014
9.01
 14,210 9.16 9.16 8.86 0 0 0
08/10/2014
9.16
 2,070 9.24 9.24 9.01 0 0 0
07/10/2014
9.24
 7,540 9.24 9.24 8.94 0 0 0
06/10/2014
9.24
 6,220 9.01 9.24 9.01 0 0 0
03/10/2014
9.01
 49,650 9.46 9.61 8.86 470 0 0.0
02/10/2014
9.46
 14,320 9.46 9.84 9.39 0 0 0
01/10/2014
9.46
 22,940 9.39 9.69 9.31 100 0 0.0
30/09/2014
9.39
 12,940 9.76 9.76 9.39 0 0 0
29/09/2014
9.76
 13,750 9.69 9.91 9.61 0 5,000 -0.3
26/09/2014
9.69
 7,800 9.99 9.99 9.46 0 0 0
25/09/2014
9.99
 25,800 9.91 10.21 9.69 0 2,500 -0.2
24/09/2014
9.91
 28,890 9.91 9.99 9.61 0 0 0
23/09/2014
9.91
 107,490 9.31 9.91 9.61 0 2,500 -0.2
22/09/2014
9.31
 43,670 8.71 9.31 8.79 0 5,000 -0.3
19/09/2014
8.71
 3,860 8.56 8.71 8.41 0 0 0
18/09/2014
8.56
 11,540 8.56 9.01 8.49 0 0 0
17/09/2014
8.56
 38,440 8.71 9.09 8.41 0 0 0
16/09/2014
8.71
 22,860 8.86 8.94 8.49 0 0 0
15/09/2014
8.86
 65,130 9.31 9.54 8.71 0 0 0
12/09/2014
9.31
 47,610 8.94 9.54 8.71 0 0 0
11/09/2014
8.94
 51,880 8.41 8.94 8.94 0 0 0
10/09/2014
8.41
 34,270 7.89 8.41 8.04 0 0 0
09/09/2014
7.89
 105,540 7.51 8.04 7.51 0 0 0
08/09/2014
7.51
 5,600 7.51 7.51 7.43 0 0 0
05/09/2014
7.51
 5,220 7.39 7.58 7.39 2,600 0 0.1
04/09/2014
7.39
 5,780 7.40 7.49 7.36 0 0 0
03/09/2014
7.40
 3,240 7.40 7.51 7.39 0 0 0
29/08/2014
7.40
 1,910 7.42 7.42 7.33 0 0 0
28/08/2014
7.42
 9,140 7.43 7.43 7.36 400 500 -0.0
27/08/2014
7.43
 9,200 7.37 7.43 7.36 0 0 0
26/08/2014
7.37
 3,930 7.40 7.45 7.36 1,200 0 0.1
25/08/2014
7.40
 11,700 7.40 7.46 7.28 0 0 0
22/08/2014
7.40
 5,000 7.36 7.40 7.25 0 0 0
21/08/2014
7.36
 12,900 7.42 7.48 7.36 0 3,000 -0.1
20/08/2014
7.42
 4,210 7.43 7.45 7.36 0 500 -0.0
19/08/2014
7.43
 7,450 7.43 7.43 7.36 0 0 0
18/08/2014
7.43
 7,280 7.48 7.51 7.36 0 0 0
15/08/2014
7.48
 1,500 7.37 7.51 7.40 0 0 0
14/08/2014
7.37
 3,230 7.51 7.51 7.36 0 0 0
13/08/2014
7.51
 4,870 7.58 7.81 7.43 24,950 0 1.2
12/08/2014
7.58
 1,440 7.66 7.66 7.43 0 0 0
11/08/2014
7.66
 7,580 7.51 7.66 7.43 0 0 0
08/08/2014
7.51
 13,900 7.81 7.81 7.43 0 0 0
07/08/2014
7.81
 8,310 7.51 8.04 7.51 0 200 -0.0
06/08/2014
7.51
 33,310 7.06 7.51 7.01 0 0 0
05/08/2014
7.06
 1,510 7.21 7.21 7.06 0 0 0
04/08/2014
7.21
 30 7.03 7.51 7.21 0 0 0
01/08/2014
7.03
 1,150 6.83 7.04 7.03 0 0 0
31/07/2014
6.83
 9,330 7.06 7.06 6.83 0 0 0
30/07/2014
7.06
 1,260 7.04 7.10 6.91 0 0 0
29/07/2014
7.04
 5,830 7.04 7.06 6.91 0 0 0
28/07/2014
7.04
 120 7.06 7.06 6.62 0 0 0
25/07/2014
7.06
 8,240 7.09 7.10 7.06 0 0 0
24/07/2014
7.09
 3,380 7.07 7.12 7.06 0 0 0
23/07/2014
7.07
 10,890 7.06 7.13 7.06 1,000 0 0.0
22/07/2014
7.06
 1,050 7.19 7.19 6.95 0 0 0
21/07/2014
7.19
 27,410 6.95 7.21 6.91 0 0 0
18/07/2014
6.95
 10,130 6.50 6.95 6.62 0 100 -0.0
17/07/2014
6.50
 2,420 6.31 6.50 6.46 0 0 0
16/07/2014
6.31
 13,150 6.29 6.61 6.26 0 0 0
15/07/2014
6.29
 1,010 6.23 6.29 6.23 0 0 0
14/07/2014
6.23
 3,500 6.16 6.25 6.16 0 0 0
11/07/2014
6.16
 4,200 6.16 6.16 6.10 0 0 0
10/07/2014
6.16
 3,500 6.23 6.23 6.16 0 0 0
09/07/2014
6.23
 1,000 6.40 6.40 6.23 0 0 0
08/07/2014
6.40
 1,000 6.37 6.40 6.40 0 0 0
07/07/2014
6.37
 410 6.23 6.37 6.25 0 0 0
04/07/2014
6.23
 2,520 6.53 6.53 6.16 0 0 0
03/07/2014
6.53
 8,330 6.38 6.53 6.07 0 0 0
02/07/2014
6.38
 4,700 6.07 6.38 6.04 1,330 0 0.1
01/07/2014
6.07
 4,550 6.08 6.13 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |