CTCP Phú Tài (ptb)

29.50
-0.30
(-1.01%)
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)
24/10/2016
18.80
 79,310 18.59 18.83 18.59 0 0 0
21/10/2016
18.80
 52,580 19.37 19.37 18.54 0 0 0
20/10/2016
19.37
 9,310 19.55 19.61 19.37 0 0 0
19/10/2016
19.53
 24,540 19.58 19.76 19.51 0 0 0
18/10/2016
19.51
 43,120 19.68 19.68 19.35 0 0 0
17/10/2016
19.74
 42,530 19.64 19.81 19.63 0 0 0
14/10/2016
19.58
 16,910 19.59 19.66 19.53 0 0 0
13/10/2016
19.58
 14,580 19.76 19.81 19.48 0 0 0
12/10/2016
19.76
 9,240 19.51 19.82 19.46 0 0 0
11/10/2016
19.46
 36,650 19.35 19.46 19.25 0 0 0
10/10/2016
19.35
 43,150 19.35 19.76 19.27 0 0 0
07/10/2016
19.35
 43,080 18.88 19.35 18.88 0 0 0
06/10/2016
18.88
 34,190 19.04 19.43 18.88 0 0 0
05/10/2016
19.09
 42,120 18.86 19.35 18.86 0 0 0
04/10/2016
18.86
 102,110 19.68 19.76 18.70 0 0 0
03/10/2016
19.68
 42,300 19.84 19.89 19.55 0 0 0
30/09/2016
19.89
 48,410 20.16 20.33 19.89 0 0 0
29/09/2016
20.16
 20,000 20.33 20.33 20.10 0 0 0
28/09/2016
20.13
 13,760 20.49 20.49 20.02 0 0 0
27/09/2016
20.38
 36,480 20.08 20.38 20.02 0 0 0
26/09/2016
20.00
 48,760 19.94 20.00 19.72 0 0 0
23/09/2016
20.00
 28,400 19.69 20.00 19.68 0 0 0
22/09/2016
19.82
 12,130 19.58 19.90 19.58 0 0 0
21/09/2016
19.58
 77,750 20.00 20.29 19.35 0 0 0
20/09/2016
19.84
 47,760 19.51 20.26 19.51 0 0 0
19/09/2016
19.19
 25,610 18.85 19.22 18.85 0 0 0
16/09/2016
18.81
 50,280 18.86 19.19 18.81 0 0 0
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
18.54
 40,560 19.19 19.19 18.54 0 0 0
14/09/2016
18.32
 49,990 18.05 18.43 18.05 0 0 0
13/09/2016
18.43
 40,020 18.56 18.56 18.29 0 0 0
12/09/2016
18.70
 36,720 18.97 18.98 18.47 0 0 0
09/09/2016
18.97
 59,110 18.97 19.38 18.97 0 0 0
08/09/2016
18.97
 54,200 19.24 19.24 18.84 0 0 0
07/09/2016
19.38
 25,970 19.38 19.51 18.97 0 0 0
06/09/2016
19.38
 53,960 19.38 19.65 18.97 0 0 0
05/09/2016
18.84
 101,990 17.75 18.84 17.62 0 0 0
01/09/2016
17.62
 23,100 17.89 17.89 17.62 0 0 0
31/08/2016
18.02
 17,730 18.02 18.16 17.89 0 0 0
30/08/2016
18.02
 10,180 18.16 18.16 17.89 0 0 0
29/08/2016
18.29
 25,590 18.29 18.43 17.89 0 0 0
26/08/2016
18.29
 43,060 17.89 18.29 17.89 0 0 0
25/08/2016
17.89
 42,410 18.02 18.02 17.75 0 0 0
24/08/2016
18.02
 33,550 17.89 18.16 17.89 0 0 0
23/08/2016
17.89
 11,580 17.89 18.02 17.75 0 0 0
22/08/2016
18.02
 55,190 17.62 18.02 17.62 0 0 0
19/08/2016
17.89
 37,350 17.62 17.89 17.62 0 0 0
18/08/2016
17.48
 36,390 17.48 17.62 17.48 0 0 0
17/08/2016
17.35
 80,760 17.62 17.62 17.07 0 0 0
16/08/2016
17.62
 54,320 17.21 17.62 17.07 0 0 0
15/08/2016
17.21
 23,970 16.80 17.21 16.67 0 0 0
12/08/2016
16.94
 48,150 16.94 17.21 16.80 0 0 0
11/08/2016
16.67
 68,030 16.26 16.94 16.26 0 0 0
10/08/2016
16.40
 69,280 16.13 16.40 16.13 0 0 0
09/08/2016
16.26
 22,840 16.13 16.40 16.13 0 0 0
08/08/2016
16.26
 61,220 16.53 16.53 16.13 0 0 0
05/08/2016
16.53
 34,690 16.53 16.94 16.13 0 0 0
04/08/2016
16.67
 79,160 16.13 16.94 16.13 0 0 0
03/08/2016
15.99
 55,650 14.91 15.99 14.91 0 0 0
02/08/2016
15.04
 119,980 15.72 15.99 15.04 0 0 0
01/08/2016
15.72
 233,210 16.80 16.80 15.72 0 0 0
29/07/2016
16.80
 50,930 17.07 17.07 16.80 0 0 0
28/07/2016
17.07
 34,750 17.62 17.62 16.94 0 0 0
27/07/2016
17.35
 34,210 17.35 17.48 17.21 0 0 0
26/07/2016
17.35
 28,020 17.21 17.35 17.21 0 0 0
25/07/2016
17.21
 90,540 17.21 17.21 16.80 0 0 0
22/07/2016
17.21
 265,900 18.43 18.43 17.21 0 0 0
21/07/2016
18.43
 58,800 18.16 18.56 18.02 0 0 0
20/07/2016
17.89
 64,560 17.89 18.02 17.48 0 0 0
19/07/2016
18.02
 101,550 17.62 18.16 17.21 0 0 0
18/07/2016
17.62
 45,430 17.21 17.62 17.21 0 0 0
15/07/2016
17.62
 112,800 18.16 18.29 17.35 0 0 0
14/07/2016
18.29
 64,920 18.56 18.56 18.29 0 0 0
13/07/2016
18.56
 30,420 18.84 18.84 18.56 0 0 0
12/07/2016
18.56
 57,230 18.56 18.84 18.43 0 0 0
11/07/2016
18.56
 96,550 18.70 18.97 18.16 0 0 0
08/07/2016
18.70
 41,460 18.97 19.11 18.70 0 0 0
07/07/2016
18.97
 37,740 18.70 19.11 18.56 0 0 0
06/07/2016
18.70
 54,690 18.29 18.84 18.16 0 0 0
05/07/2016
18.43
 42,410 19.11 19.11 18.43 0 0 0
04/07/2016
18.43
 79,190 17.89 18.43 17.89 0 0 0
01/07/2016
17.89
 79,170 17.62 17.89 17.62 0 0 0
30/06/2016
17.75
 90,970 17.62 18.02 17.62 0 0 0
29/06/2016
17.62
 73,360 17.21 17.62 17.21 0 0 0
28/06/2016
17.21
 40,470 17.48 17.48 17.07 0 0 0
27/06/2016
17.48
 64,830 17.07 17.62 16.67 0 0 0
24/06/2016
17.07
 217,940 17.35 17.62 16.26 0 0 0
23/06/2016
17.48
 29,370 17.75 17.75 17.48 0 0 0
22/06/2016
17.62
 56,590 17.48 17.75 17.48 0 0 0
21/06/2016
17.21
 114,660 17.48 18.02 16.40 0 0 0
20/06/2016
17.62
 87,220 16.94 17.75 16.94 0 0 0
17/06/2016
16.80
 26,520 16.94 16.94 16.53 0 0 0
16/06/2016
16.94
 204,310 15.99 17.07 15.99 0 0 0
15/06/2016
15.99
 87,250 16.26 16.40 15.85 0 0 0
14/06/2016
16.26
 96,500 15.58 16.26 15.45 0 0 0
13/06/2016
15.58
 68,140 15.85 15.99 15.58 0 0 0
10/06/2016
15.85
 12,720 16.13 16.13 15.85 0 0 0
09/06/2016
16.13
 15,120 15.85 16.13 15.72 0 0 0
08/06/2016
15.85
 15,330 15.72 15.99 15.72 0 0 0
07/06/2016
15.72
 59,600 15.85 15.99 15.58 0 0 0
06/06/2016
15.99
 13,990 16.13 16.13 15.85 0 0 0

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