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)
30/06/2014
6.08
 0 6.08 6.08 6.08 0 0 0
27/06/2014
6.08
 6,500 6.05 6.08 6.04 0 0 0
26/06/2014
6.05
 7,900 6.14 6.16 6.01 0 0 0
25/06/2014
6.14
 2,010 6.13 6.14 6.13 0 0 0
24/06/2014
6.13
 6,550 6.16 6.16 5.93 54,420 0 2.2
23/06/2014
6.16
 4,910 6.20 6.20 6.02 2,000 0 0.1
20/06/2014
6.20
 0 6.20 6.20 6.20 0 0 0
19/06/2014
6.20
 6,710 6.20 6.20 6.07 0 0 0
18/06/2014
6.20
 8,290 6.08 6.20 6.08 0 0 0
17/06/2014
6.08
 7,000 6.16 6.16 6.07 0 0 0
16/06/2014
6.16
 4,510 6.23 6.23 6.16 0 0 0
13/06/2014
6.23
 2,020 6.20 6.23 6.16 0 0 0
12/06/2014
6.20
 14,900 6.01 6.20 5.99 0 0 0
11/06/2014
6.01
 11,660 6.14 6.16 6.01 0 0 0
10/06/2014
6.14
 7,710 6.02 6.16 6.05 0 0 0
09/06/2014
6.02
 15,540 6.01 6.02 5.93 0 0 0
06/06/2014
6.01
 13,100 5.93 6.01 5.93 61,030 0 2.4
05/06/2014
5.93
 12,080 6.01 6.01 5.86 0 0 0
04/06/2014
6.01
 170 6.01 6.01 5.86 0 0 0
03/06/2014
6.01
 29,400 5.95 6.16 5.90 0 0 0
02/06/2014
5.95
 6,210 5.90 5.95 5.83 0 0 0
30/05/2014
5.90
 27,110 5.78 5.90 5.78 0 0 0
29/05/2014
5.78
 5,050 5.92 5.92 5.78 0 0 0
28/05/2014
5.92
 8,850 5.86 5.92 5.84 0 0 0
27/05/2014
5.86
 7,020 5.95 6.11 5.84 0 0 0
26/05/2014
5.95
 15,010 5.78 6.01 5.95 0 0 0
23/05/2014
5.78
 6,440 6.07 6.07 5.78 0 0 0
22/05/2014
6.07
 1,520 5.93 6.23 5.93 0 0 0
21/05/2014
5.93
 7,830 5.78 5.93 5.81 0 0 0
20/05/2014
5.78
 2,480 5.86 5.86 5.78 0 0 0
19/05/2014
5.86
 9,920 5.86 5.87 5.84 0 0 0
16/05/2014
5.86
 2,210 5.66 5.92 5.86 0 0 0
15/05/2014
5.66
 7,770 5.89 5.92 5.66 0 0 0
14/05/2014
5.89
 8,150 5.56 5.89 5.53 0 0 0
13/05/2014
5.56
 16,140 5.50 5.63 5.47 0 0 0
12/05/2014
5.50
 4,280 5.87 6.19 5.50 0 20 -0.0
09/05/2014
5.87
 1,890 5.92 6.23 5.78 0 0 0
08/05/2014
5.92
 16,940 6.35 6.35 5.92 0 0 0
07/05/2014
6.35
 4,110 6.23 6.35 6.23 0 0 0
06/05/2014
6.23
 3,560 6.52 6.52 6.11 0 0 0
05/05/2014
6.52
 470 6.37 6.79 6.31 0 0 0
29/04/2014
6.37
 700 6.37 6.37 6.35 0 0 0
28/04/2014
6.37
 15,320 6.37 6.40 6.34 0 0 0
25/04/2014
6.37
 3,960 6.31 6.37 6.26 0 0 0
24/04/2014
6.31
 1,140 6.22 6.35 6.23 0 0 0
23/04/2014
6.22
 7,000 6.41 6.41 6.22 0 0 0
22/04/2014
6.41
 4,590 6.23 6.41 6.23 0 0 0
21/04/2014
6.23
 6,440 6.32 6.32 6.10 1,000 0 0.0
18/04/2014
6.32
 6,670 6.38 6.38 6.16 0 0 0
17/04/2014
6.38
 7,730 6.25 6.50 6.25 5,000 0 0.2
16/04/2014
6.25
 32,530 6.26 6.32 6.07 4,700 0 0.2
15/04/2014
6.26
 12,860 6.38 6.38 6.16 0 0 0
14/04/2014: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2014
6.38
 25,410 6.17 6.50 6.11 4,000 0 0.2
11/04/2014
6.17
 20,670 6.22 6.22 6.12 3,200 0 0.1
10/04/2014
6.22
 18,390 6.22 6.22 6.13 0 0 0
08/04/2014
6.22
 14,400 6.23 6.24 6.16 1,000 0 0.0
07/04/2014
6.23
 16,610 6.30 6.33 6.09 0 0 0
04/04/2014
6.30
 2,660 6.37 6.43 6.30 0 0 0
03/04/2014
6.37
 107,690 6.50 6.50 6.06 0 0 0
02/04/2014
6.50
 2,020 6.50 6.50 6.30 0 0 0
01/04/2014
6.50
 6,150 6.39 6.64 6.33 0 0 0
31/03/2014
6.39
 12,780 6.57 6.57 6.39 0 0 0
28/03/2014
6.57
 15,880 6.60 6.60 6.41 0 0 0
27/03/2014
6.60
 5,300 6.51 6.60 6.51 840 0 0.0
26/03/2014
6.51
 24,020 6.53 6.78 6.44 0 0 0
25/03/2014
6.53
 47,600 6.51 6.80 6.53 0 0 0
24/03/2014
6.51
 11,120 6.65 6.73 6.51 0 0 0
21/03/2014
6.65
 10,730 6.54 6.65 6.37 900 0 0.0
20/03/2014
6.54
 10,050 6.51 6.73 6.30 3,100 0 0.1
19/03/2014
6.51
 5,460 6.75 6.75 6.51 1,850 0 0.1
18/03/2014
6.75
 5,650 6.80 6.80 6.58 1,000 0 0.0
17/03/2014
6.80
 1,470 6.80 6.80 6.60 0 0 0
14/03/2014
6.80
 3,550 6.65 6.80 6.71 0 0 0
13/03/2014
6.65
 7,970 6.63 6.65 6.23 2,300 0 0.1
12/03/2014
6.63
 9,470 6.58 6.65 6.51 0 0 0
11/03/2014
6.58
 10,650 6.51 6.65 6.39 0 0 0
10/03/2014
6.51
 32,660 6.36 6.77 6.37 0 0 0
07/03/2014
6.36
 19,170 6.14 6.36 6.12 0 700 -0.0
06/03/2014
6.14
 32,350 6.27 6.27 6.02 0 0 0
05/03/2014
6.27
 15,480 6.34 6.37 6.24 0 0 0
04/03/2014
6.34
 1,100 6.34 6.43 6.20 0 0 0
03/03/2014
6.34
 24,760 6.19 6.37 6.09 0 0 0
28/02/2014
6.19
 6,880 6.43 6.43 6.10 500 0 0.0
27/02/2014
6.43
 9,970 6.43 6.51 6.37 20 0 0.0
26/02/2014
6.43
 9,470 6.64 6.64 6.43 0 0 0
25/02/2014
6.64
 24,630 6.33 6.65 6.24 200 0 0.0
24/02/2014
6.33
 19,980 6.13 6.43 6.14 500 0 0.0
21/02/2014
6.13
 7,510 6.20 6.51 5.96 0 0 0
20/02/2014
6.20
 36,280 6.65 6.78 6.20 0 0 0
19/02/2014
6.65
 5,780 6.65 7.01 6.51 0 0 0
18/02/2014
6.65
 22,070 6.75 7.08 6.65 0 0 0
17/02/2014
6.75
 23,910 6.36 6.80 6.44 0 0 0
14/02/2014
6.36
 14,000 6.09 6.37 6.23 0 0 0
13/02/2014
6.09
 4,710 6.09 6.09 5.88 0 0 0
12/02/2014
6.09
 29,910 5.92 6.09 5.83 0 0 0
11/02/2014
5.92
 10,630 5.99 6.00 5.75 0 0 0
10/02/2014
5.99
 41,590 5.61 5.99 5.54 0 60 -0.0
07/02/2014
5.61
 12,010 5.66 5.66 5.61 0 0 0
06/02/2014
5.66
 24,970 5.59 5.82 5.48 0 0 0
27/01/2014
5.59
 28,460 5.75 5.80 5.39 60 9,370 -0.4

Chính sách bảo mật | Điều khoản sử dụng |