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)
16/11/2016
19.79
 18,100 20.08 20.08 19.68 210 0 0.0
15/11/2016
20.08
 11,030 20.16 20.16 20.00 0 0 0
14/11/2016
20.16
 28,270 20.16 20.16 19.92 0 8,820 -1.1
11/11/2016
20.16
 54,650 20.16 20.21 20.00 150 10,050 -1.2
10/11/2016
20.16
 135,870 19.55 20.21 19.68 130 0 0.0
09/11/2016
19.55
 68,380 19.84 19.84 19.17 10,010 500 1.1
08/11/2016
19.84
 92,110 19.35 20.33 19.43 2,340 0 0.3
07/11/2016
19.35
 22,600 18.99 19.38 19.19 1,600 0 0.2
04/11/2016
18.99
 38,580 19.27 19.50 18.99 30 500 -0.1
03/11/2016
19.27
 54,750 19.11 19.33 18.81 1,590 2,590 -0.1
02/11/2016
19.11
 56,380 19.68 19.68 19.09 2,000 38,080 -4.3
01/11/2016
19.68
 66,370 19.51 19.68 19.51 5,200 3,000 0.3
31/10/2016
19.51
 35,090 19.56 19.63 19.35 14,150 0 1.7
28/10/2016
19.56
 34,930 19.46 19.76 19.51 3,140 100 0.4
27/10/2016
19.46
 41,010 19.19 19.51 19.20 0 50 0.0
26/10/2016
19.19
 53,780 18.88 19.19 18.70 880 260 0.1
25/10/2016
18.88
 45,650 18.80 19.03 18.70 1,110 0 0.1
24/10/2016
18.80
 79,310 18.80 18.83 18.59 10 500 -0.1
21/10/2016
18.80
 52,580 19.37 19.37 18.54 1,220 950 0.0
20/10/2016
19.37
 9,310 19.53 19.61 19.37 1,370 30 0.2
19/10/2016
19.53
 24,540 19.51 19.76 19.51 3,610 0 0.4
18/10/2016
19.51
 43,120 19.74 19.74 19.35 1,110 33,290 -3.9
17/10/2016
19.74
 42,530 19.58 19.81 19.63 1,220 0 0.1
14/10/2016
19.58
 16,910 19.58 19.66 19.53 600 0 0.1
13/10/2016
19.58
 14,580 19.76 19.81 19.48 1,630 0 0.2
12/10/2016
19.76
 9,240 19.46 19.82 19.46 1,650 0 0.2
11/10/2016
19.46
 36,650 19.35 19.46 19.25 1,040 0 0.1
10/10/2016
19.35
 43,150 19.35 19.76 19.27 1,000 100 0.1
07/10/2016
19.35
 43,080 18.88 19.35 18.88 11,200 840 1.2
06/10/2016
18.88
 34,190 19.09 19.43 18.88 1,100 1,610 -0.1
05/10/2016
19.09
 42,120 18.86 19.35 18.86 0 18,970 -2.2
04/10/2016
18.86
 102,110 19.68 19.76 18.70 1,300 28,490 -3.2
03/10/2016
19.68
 42,300 19.89 19.89 19.55 2,500 12,700 -1.2
30/09/2016
19.89
 48,410 20.16 20.33 19.89 1,500 0 0.2
29/09/2016
20.16
 20,000 20.13 20.33 20.10 1,200 0 0.1
28/09/2016
20.13
 13,760 20.38 20.49 20.02 1,330 3,020 -0.2
27/09/2016
20.38
 36,480 20.00 20.38 20.02 8,250 0 1.0
26/09/2016
20.00
 48,760 20.00 20.00 19.72 100 22,530 -2.7
23/09/2016
20.00
 28,400 19.82 20.00 19.68 0 0 0
22/09/2016
19.82
 12,130 19.58 19.90 19.58 80 0 0.0
21/09/2016
19.58
 77,750 19.84 20.29 19.35 1,220 43,780 -5.2
20/09/2016
19.84
 47,760 19.19 20.26 19.51 4,200 30 0.5
19/09/2016
19.19
 25,610 18.81 19.22 18.85 6,000 0 0.7
16/09/2016
18.81
 50,280 18.54 19.19 18.81 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
18.54
 40,560 18.32 19.19 18.54 420 0 0.0
14/09/2016
18.32
 49,990 18.43 18.43 18.05 440 350 0.0
13/09/2016
18.43
 40,020 18.70 18.70 18.29 110 0 0.0
12/09/2016
18.70
 36,720 18.97 18.98 18.47 2,210 100 0.3
09/09/2016
18.97
 59,110 18.97 19.38 18.97 4,620 0 0.7
08/09/2016
18.97
 54,200 19.38 19.38 18.84 2,200 36,170 -4.8
07/09/2016
19.38
 25,970 19.38 19.51 18.97 8,480 10 1.2
06/09/2016
19.38
 53,960 18.84 19.65 18.97 410 500 0.0
05/09/2016
18.84
 101,990 17.62 18.84 17.62 0 2,880 -0.4
01/09/2016
17.62
 23,100 18.02 18.02 17.62 10 0 0.0
31/08/2016
18.02
 17,730 18.02 18.16 17.89 1,760 810 0.1
30/08/2016
18.02
 10,180 18.29 18.29 17.89 50 0 0.0
29/08/2016
18.29
 25,590 18.29 18.43 17.89 5,800 510 0.7
26/08/2016
18.29
 43,060 17.89 18.29 17.89 1,210 0 0.2
25/08/2016
17.89
 42,410 18.02 18.02 17.75 1,100 0 0.1
24/08/2016
18.02
 33,550 17.89 18.16 17.89 1,100 0 0.1
23/08/2016
17.89
 11,580 18.02 18.02 17.75 2,200 140 0.3
22/08/2016
18.02
 55,190 17.89 18.02 17.62 42,060 310 5.5
19/08/2016
17.89
 37,350 17.48 17.89 17.62 1,100 1,000 0.0
18/08/2016
17.48
 36,390 17.35 17.62 17.48 18,500 350 2.4
17/08/2016
17.35
 80,760 17.62 17.62 17.07 1,100 41,260 -5.1
16/08/2016
17.62
 54,320 17.21 17.62 17.07 17,650 50 2.3
15/08/2016
17.21
 23,970 16.94 17.21 16.67 4,890 0 0.6
12/08/2016
16.94
 48,150 16.67 17.21 16.80 0 800 -0.1
11/08/2016
16.67
 68,030 16.40 16.94 16.26 1,200 0 0.2
10/08/2016
16.40
 69,280 16.26 16.40 16.13 18,610 5,100 1.6
09/08/2016
16.26
 22,840 16.26 16.40 16.13 1,740 50 0.2
08/08/2016
16.26
 61,220 16.53 16.53 16.13 25,880 0 3.1
05/08/2016
16.53
 34,690 16.67 16.94 16.13 17,890 0 2.2
04/08/2016
16.67
 79,160 15.99 16.94 16.13 43,520 0 5.4
03/08/2016
15.99
 55,650 15.04 15.99 14.91 21,440 12,200 1.1
02/08/2016
15.04
 119,980 15.72 15.99 15.04 3,200 200 0.4
01/08/2016
15.72
 233,210 16.80 16.80 15.72 2,200 1,630 0.1
29/07/2016
16.80
 50,930 17.07 17.07 16.80 0 0 0
28/07/2016
17.07
 34,750 17.35 17.62 16.94 0 460 -0.1
27/07/2016
17.35
 34,210 17.35 17.48 17.21 200 0 0.0
26/07/2016
17.35
 28,020 17.21 17.35 17.21 1,470 0 0.2
25/07/2016
17.21
 90,540 17.21 17.21 16.80 0 2,000 -0.3
22/07/2016
17.21
 265,900 18.43 18.43 17.21 1,910 0 0.2
21/07/2016
18.43
 58,800 17.89 18.56 18.02 100 1,100 -0.1
20/07/2016
17.89
 64,560 18.02 18.02 17.48 0 2,400 -0.3
19/07/2016
18.02
 101,550 17.62 18.16 17.21 11,020 0 1.5
18/07/2016
17.62
 45,430 17.62 17.62 17.21 0 0 0
15/07/2016
17.62
 112,800 18.29 18.29 17.35 750 100 0.1
14/07/2016
18.29
 64,920 18.56 18.56 18.29 6,000 0 0.8
13/07/2016
18.56
 30,420 18.56 18.84 18.56 1,760 0 0.2
12/07/2016
18.56
 57,230 18.56 18.84 18.43 16,000 400 2.1
11/07/2016
18.56
 96,550 18.70 18.97 18.16 19,790 0 2.7
08/07/2016
18.70
 41,460 18.97 19.11 18.70 7,550 0 1.1
07/07/2016
18.97
 37,740 18.70 19.11 18.56 1,550 0 0.2
06/07/2016
18.70
 54,690 18.43 18.84 18.16 200 0 0.0
05/07/2016
18.43
 42,410 18.43 19.11 18.43 100 500 -0.1
04/07/2016
18.43
 79,190 17.89 18.43 17.89 830 0 0.1
01/07/2016
17.89
 79,170 17.75 17.89 17.62 0 0 0
30/06/2016
17.75
 90,970 17.62 18.02 17.62 750 0 0.1
29/06/2016
17.62
 73,360 17.21 17.62 17.21 12,400 0 1.6

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