CTCP Phú Tài (ptb)

62.50
0.50
(0.81%)
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
(2024-08-20) 		-3.80 -5.78% 1,267,200 68,000 4.3
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,414,900 28,185 2.3
59.80
69.80
62
3 tháng
(2024-06-21) 		-12.06 -16.28% 8,371,200 85,784 6.6
59.80
74.06
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,278,600 282,900 22.1
59.80
75.44
62
12 tháng
(2023-09-25) 		6.56 11.83% 70,413,900 3,153,056 197.9
50.25
75.44
62
24 tháng
(2022-09-30) 		15.22 32.54% 162,967,800 4,526,850 288.0
32.38
75.44
62
36 tháng
(2021-10-05) 		-11.41 -15.54% 218,384,500 2,155,510 96.7
32.38
82.81
62
60 tháng
(2019-10-16) 		20.99 51.20% 313,919,790 1,941,620 198.1
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)
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
24/01/2014
5.75
 26,350 5.88 5.88 5.69 0 5,120 -0.2
23/01/2014
5.88
 1,670 5.92 5.92 5.80 0 200 -0.0
22/01/2014
5.92
 23,540 5.95 5.97 5.80 0 4,030 -0.2
21/01/2014
5.95
 10,110 5.95 6.22 5.95 0 0 0
20/01/2014
5.95
 13,000 5.95 5.97 5.95 0 0 0
17/01/2014
5.95
 6,880 5.66 5.95 5.55 200 0 0.0
16/01/2014
5.66
 3,620 5.95 6.02 5.66 0 0 0
15/01/2014
5.95
 1,380 5.95 6.02 5.80 200 0 0.0
14/01/2014
5.95
 6,900 5.85 6.02 5.85 0 0 0
13/01/2014
5.85
 37,450 5.48 5.85 5.48 1,600 0 0.1
10/01/2014
5.48
 8,520 5.41 5.52 5.42 0 0 0
09/01/2014
5.41
 6,960 5.38 5.41 5.38 0 0 0
08/01/2014
5.38
 2,130 5.41 5.41 5.37 0 0 0
07/01/2014
5.41
 12,820 5.41 5.41 5.37 0 0 0
06/01/2014
5.41
 3,840 5.41 5.41 5.35 0 0 0
03/01/2014
5.41
 21,900 5.42 5.44 5.38 0 0 0
02/01/2014
5.42
 2,350 5.42 5.42 5.38 0 0 0
31/12/2013
5.42
 3,020 5.45 5.45 5.38 0 0 0
30/12/2013
5.45
 3,400 5.45 5.45 5.38 0 0 0
27/12/2013
5.45
 3,970 5.47 5.47 5.38 1,000 0 0.0
26/12/2013
5.47
 3,310 5.45 5.52 5.44 0 0 0
25/12/2013
5.45
 4,800 5.42 5.45 5.42 0 0 0
24/12/2013
5.42
 1,440 5.45 5.45 5.38 0 0 0
23/12/2013
5.45
 19,780 5.47 5.48 5.38 12,000 2,000 0.4
20/12/2013
5.47
 3,970 5.48 5.48 5.39 0 0 0
19/12/2013
5.48
 11,760 5.44 5.49 5.38 0 0 0
18/12/2013
5.44
 14,530 5.42 5.47 5.39 0 0 0
17/12/2013
5.42
 3,870 5.49 5.49 5.39 0 0 0
16/12/2013
5.49
 3,270 5.47 5.49 5.38 0 0 0
13/12/2013
5.47
 19,570 5.45 5.49 5.42 0 0 0
12/12/2013
5.45
 140 5.45 5.45 5.25 0 0 0
11/12/2013
5.45
 3,320 5.45 5.52 5.38 0 0 0
10/12/2013
5.45
 23,050 5.27 5.45 5.27 2,700 0 0.1
09/12/2013
5.27
 9,720 5.24 5.27 5.24 0 0 0
06/12/2013
5.24
 12,240 5.25 5.25 5.18 0 0 0
05/12/2013
5.25
 9,580 5.25 5.31 5.21 0 0 0
04/12/2013
5.25
 6,970 5.31 5.31 5.25 0 0 0
03/12/2013
5.31
 24,310 5.24 5.31 5.24 100 0 0.0
02/12/2013
5.24
 23,470 5.28 5.28 5.18 0 0 0
29/11/2013
5.28
 12,120 5.28 5.31 5.20 0 0 0
28/11/2013
5.28
 34,770 5.20 5.28 5.18 0 0 0
27/11/2013
5.20
 47,180 5.18 5.24 5.14 0 2,700 -0.1
26/11/2013
5.18
 20,430 5.22 5.27 5.18 0 4,200 -0.2
25/11/2013
5.22
 50,020 5.31 5.31 5.22 0 0 0
22/11/2013
5.31
 12,650 5.24 5.35 5.22 0 3,000 -0.1
21/11/2013
5.24
 42,450 5.17 5.45 5.24 0 3,180 -0.1

Chính sách bảo mật | Điều khoản sử dụng |