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)
28/06/2016
17.21
 40,470 17.48 17.48 17.07 1,020 0 0.1
27/06/2016
17.48
 64,830 17.07 17.62 16.67 1,620 0 0.2
24/06/2016
17.07
 217,940 17.48 17.62 16.26 1,440 400 0.1
23/06/2016
17.48
 29,370 17.62 17.75 17.48 100 3,100 -0.4
22/06/2016
17.62
 56,590 17.21 17.75 17.48 19,640 200 2.5
21/06/2016
17.21
 114,660 17.62 18.02 16.40 3,700 0 0.5
20/06/2016
17.62
 87,220 16.80 17.75 16.94 250 300 0.0
17/06/2016
16.80
 26,520 16.94 16.94 16.53 50 0 0.0
16/06/2016
16.94
 204,310 15.99 17.07 15.99 0 9,670 -1.2
15/06/2016
15.99
 87,250 16.26 16.40 15.85 25,010 2,080 2.7
14/06/2016
16.26
 96,500 15.58 16.26 15.45 380 11,200 -1.2
13/06/2016
15.58
 68,140 15.85 15.99 15.58 10,070 0 1.2
10/06/2016
15.85
 12,720 16.13 16.13 15.85 900 0 0.1
09/06/2016
16.13
 15,120 15.85 16.13 15.72 50 0 0.0
08/06/2016
15.85
 15,330 15.72 15.99 15.72 0 500 -0.1
07/06/2016
15.72
 59,600 15.99 15.99 15.58 13,250 0 1.5
06/06/2016
15.99
 13,990 16.13 16.13 15.85 760 0 0.1
03/06/2016
16.13
 59,290 16.13 16.53 16.13 12,500 0 1.5
02/06/2016
16.13
 38,960 15.58 16.13 15.72 1,270 0 0.1
01/06/2016
15.58
 25,960 15.58 15.72 15.45 14,290 0 1.6
31/05/2016
15.58
 28,590 15.58 15.58 15.31 16,630 0 1.9
30/05/2016
15.58
 11,610 15.58 15.58 15.31 500 0 0.1
27/05/2016
15.58
 14,680 15.58 15.58 15.18 1,000 0 0.1
26/05/2016
15.58
 28,080 15.58 15.72 15.45 19,000 0 2.2
25/05/2016
15.58
 25,850 15.31 15.58 15.18 2,970 1,300 0.2
24/05/2016
15.31
 14,470 15.31 15.45 15.18 800 0 0.1
23/05/2016
15.31
 12,920 15.31 15.45 15.31 0 0 0
20/05/2016
15.31
 16,030 15.58 15.72 15.31 0 200 0.0
19/05/2016
15.58
 79,420 15.18 15.58 15.04 18,090 10,430 0.9
18/05/2016
15.18
 96,290 15.85 15.99 15.18 29,860 0 3.4
17/05/2016
15.85
 61,810 16.13 16.26 15.85 12,030 0 1.4
16/05/2016
16.13
 56,250 16.26 16.26 15.85 19,180 0 2.3
13/05/2016
16.26
 49,940 16.13 16.26 15.85 10,010 0 1.2
12/05/2016
16.13
 34,770 15.99 16.26 15.99 6,260 0 0.8
11/05/2016
15.99
 15,130 15.58 16.13 15.85 0 0 0
10/05/2016
15.58
 35,330 15.85 15.85 15.58 15,000 1,960 1.5
09/05/2016
15.85
 13,750 15.72 15.85 15.58 7,300 0 0.8
06/05/2016
15.72
 11,500 15.72 15.85 15.58 0 2,000 -0.2
05/05/2016
15.72
 62,900 16.13 16.13 15.72 19,060 80 2.2
04/05/2016
16.13
 30,780 15.31 16.13 15.18 4,840 0 0.6
29/04/2016
15.31
 18,270 15.18 15.31 15.18 0 7,000 -0.8
28/04/2016
15.18
 57,530 14.91 15.31 14.91 18,800 0 2.1
27/04/2016
14.91
 19,860 14.91 15.04 14.77 2,250 0 0.2
26/04/2016
14.91
 26,490 14.50 14.91 14.63 5,950 0 0.6
25/04/2016
14.50
 20,510 14.77 15.04 14.50 200 0 0.0
22/04/2016
14.77
 41,800 14.09 14.77 13.96 3,620 2,050 0.2
21/04/2016
14.09
 17,670 14.09 14.09 13.96 100 0 0.0
20/04/2016
14.09
 39,490 14.36 14.50 14.09 840 0 0.1
19/04/2016
14.36
 50,170 13.96 14.63 14.36 0 5,480 -0.6
15/04/2016
13.96
 24,830 14.09 14.23 13.42 2,900 400 0.2
14/04/2016
14.09
 20,210 13.82 14.09 13.55 100 200 0.0
13/04/2016
13.82
 35,020 14.09 14.09 13.69 0 0 0
12/04/2016
14.09
 14,750 14.09 14.23 13.96 300 2,000 -0.2
11/04/2016
14.09
 43,780 13.82 14.09 13.96 200 2,000 -0.2
08/04/2016
13.82
 64,640 13.28 13.96 13.21 10 4,500 -0.5
07/04/2016
13.28
 37,990 12.94 13.28 12.94 12,320 0 1.2
06/04/2016
12.94
 65,110 13.01 13.01 12.87 45,620 0 4.3
05/04/2016
13.01
 22,030 13.01 13.14 12.87 7,660 1,290 0.6
04/04/2016
13.01
 17,270 12.94 13.35 12.94 2,480 0 0.2
01/04/2016
12.94
 63,250 13.01 13.08 12.81 27,300 1,000 2.5
31/03/2016
13.01
 81,700 13.55 13.55 13.01 2,100 500 0.2
30/03/2016
13.55
 36,770 13.28 13.69 13.28 0 0 0
29/03/2016
13.28
 71,730 13.01 13.69 13.21 220 11,600 -1.1
28/03/2016
13.01
 71,970 12.47 13.21 12.60 2,700 800 0.2
25/03/2016
12.47
 28,870 12.33 12.47 12.26 1,500 0 0.1
24/03/2016
12.33
 26,420 12.47 12.60 12.33 710 0 0.1
23/03/2016
12.47
 29,800 12.13 12.53 12.13 120 800 -0.1
22/03/2016
12.13
 42,020 12.13 12.13 11.79 2,000 300 0.1
21/03/2016
12.13
 25,330 12.20 12.47 11.99 0 0 0
18/03/2016
12.20
 23,940 11.65 12.47 11.45 40 1,150 -0.1
17/03/2016
11.65
 58,030 11.11 11.79 11.11 16,670 0 1.4
16/03/2016
11.11
 11,920 11.04 11.25 11.04 20 0 0.0
15/03/2016
11.04
 22,910 10.91 11.11 10.84 14,090 0 1.1
14/03/2016
10.91
 31,380 10.98 11.11 10.91 8,370 0 0.7
11/03/2016
10.98
 14,200 11.04 11.31 10.98 130 0 0.0
10/03/2016
11.04
 30,170 10.64 11.11 10.71 4,370 500 0.3
09/03/2016
10.64
 16,700 10.84 10.98 10.64 360 800 0.0
08/03/2016
10.84
 20,540 10.84 11.04 10.57 200 0 0.0
07/03/2016
10.84
 48,410 10.64 11.18 10.71 10 100 0.0
04/03/2016
10.64
 48,690 10.23 10.84 10.23 1,170 1,010 0.0
03/03/2016
10.23
 25,520 10.37 10.50 10.23 240 22,000 -1.7
02/03/2016
10.37
 60,270 10.10 10.50 10.03 12,410 13,000 0.0
01/03/2016
10.10
 55,160 10.16 10.30 10.03 20 20,000 -1.5
29/02/2016
10.16
 19,370 9.96 10.16 10.03 470 0 0.0
26/02/2016
9.96
 32,780 9.89 10.03 9.82 1,700 12,460 -0.8
25/02/2016
9.89
 98,600 10.30 10.43 9.82 0 31,420 -2.3
24/02/2016
10.30
 32,290 9.89 10.30 9.96 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
9.89
 63,430 9.71 10.37 9.76 0 0 0
22/02/2016
9.71
 58,380 9.65 9.71 9.48 1,210 0 0.1
19/02/2016
9.65
 20,080 9.71 9.71 9.60 100 0 0.0
18/02/2016
9.71
 38,760 9.83 9.94 9.71 100 0 0.0
17/02/2016
9.83
 76,220 9.60 9.88 9.60 23,750 0 2.0
16/02/2016
9.60
 18,100 9.60 9.65 9.36 0 0 0
15/02/2016
9.60
 74,770 9.13 9.71 8.90 18,180 0 1.4
05/02/2016
9.13
 13,090 8.96 9.25 9.02 540 0 0.0
04/02/2016
8.96
 3,180 9.02 9.19 8.96 20 0 0.0
03/02/2016
9.02
 54,030 8.73 9.02 8.56 25,670 2,500 1.8
02/02/2016
8.73
 17,200 8.84 8.84 8.67 0 0 0
01/02/2016
8.84
 35,080 9.08 9.08 8.84 3,500 700 0.2
29/01/2016
9.08
 29,020 9.19 9.19 9.08 0 0 0

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