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)
28/01/2016
9.19
 12,280 9.25 9.31 9.13 0 0 0
27/01/2016
9.25
 36,310 9.19 9.25 9.13 4,980 0 0.4
26/01/2016
9.19
 29,400 9.19 9.31 8.96 12,060 0 1.0
25/01/2016
9.19
 41,190 9.08 9.31 9.08 0 0 0
22/01/2016
9.08
 54,080 9.19 9.25 8.96 0 0 0
21/01/2016
9.19
 104,360 8.79 9.31 9.02 0 0 0
20/01/2016
8.79
 20,070 8.79 8.84 8.61 0 7,460 -0.6
19/01/2016
8.79
 11,810 8.61 8.79 8.56 0 1,920 -0.1
18/01/2016
8.61
 51,140 8.44 9.02 8.32 25,650 4,430 1.6
15/01/2016
8.44
 17,460 8.56 8.56 8.44 0 0 0
14/01/2016
8.56
 35,870 8.73 8.73 8.38 0 0 0
13/01/2016
8.73
 32,280 8.79 8.79 8.73 0 19,000 -1.4
12/01/2016
8.79
 19,820 8.79 8.79 8.67 0 5,770 -0.4
11/01/2016
8.79
 35,350 9.02 9.02 8.79 0 5,230 -0.4
08/01/2016
9.02
 13,270 8.96 9.08 8.90 0 0 0
07/01/2016
8.96
 97,940 9.08 9.13 8.84 20,000 0 1.5
06/01/2016
9.08
 41,970 9.02 9.08 8.90 18,450 0 1.4
05/01/2016
9.02
 42,490 9.08 9.08 8.96 18,010 0 1.4
04/01/2016
9.08
 49,010 9.08 9.19 9.02 20 0 0.0
31/12/2015
9.08
 19,040 9.08 9.13 8.96 0 0 0
30/12/2015
9.08
 19,300 9.08 9.08 8.96 10 0 0.0
29/12/2015
9.08
 20,920 8.90 9.36 8.79 0 280 0.0
28/12/2015
8.90
 57,650 8.90 8.96 8.79 20,000 0 1.5
25/12/2015
8.90
 13,470 8.90 8.96 8.84 0 3,900 -0.3
24/12/2015
8.90
 20,870 8.90 8.90 8.73 10 0 0.0
23/12/2015
8.90
 85,470 8.90 8.90 8.61 0 0 0
22/12/2015
8.90
 16,600 8.90 9.02 8.73 30 0 0.0
21/12/2015
8.90
 23,020 9.02 9.02 8.84 0 0 0
18/12/2015
9.02
 88,680 8.67 9.19 8.61 0 0 0
17/12/2015
8.67
 27,600 8.67 8.67 8.50 0 0 0
16/12/2015
8.67
 60,340 8.56 8.67 8.50 0 950 -0.1
15/12/2015
8.56
 21,170 8.56 8.61 8.50 580 0 0.0
14/12/2015
8.56
 11,730 8.61 8.61 8.50 420 400 0.0
11/12/2015
8.61
 73,560 8.38 8.73 8.38 25,960 1,300 1.8
10/12/2015
8.38
 34,420 8.56 8.61 8.38 300 0 0.0
09/12/2015
8.56
 38,370 8.67 8.79 8.56 9,140 0 0.7
08/12/2015
8.67
 118,500 8.50 8.67 8.32 0 0 0
07/12/2015
8.50
 104,120 8.44 8.67 8.38 0 0 0
04/12/2015
8.44
 33,290 8.56 8.73 8.38 10 380 0.0
03/12/2015
8.56
 230,240 8.04 8.56 7.98 49,000 0 3.6
02/12/2015
8.04
 22,830 7.80 8.04 7.86 0 0 0
01/12/2015
7.80
 18,430 7.75 7.92 7.75 3,000 0 0.2
30/11/2015
7.75
 8,200 7.80 7.80 7.63 340 0 0.0
27/11/2015
7.80
 16,520 7.80 7.80 7.69 30 0 0.0
26/11/2015
7.80
 9,530 7.98 7.98 7.75 20 0 0.0
25/11/2015
7.98
 29,170 7.63 8.09 7.57 80 330 0.0
24/11/2015
7.63
 70,960 7.86 7.86 7.57 100 0 0.0
23/11/2015
7.86
 45,140 7.98 7.98 7.86 10,000 5,000 0.3
20/11/2015
7.98
 68,600 8.09 8.09 7.92 20,000 5,510 1.0
19/11/2015
8.09
 21,040 8.09 8.15 8.04 0 1,500 -0.1
18/11/2015
8.09
 67,770 8.09 8.15 8.04 20,000 0 1.4
17/11/2015
8.09
 70,590 8.27 8.27 8.04 0 0 0
16/11/2015
8.27
 105,890 8.09 8.32 7.98 1,500 0 0.1
13/11/2015
8.09
 53,670 7.86 8.15 7.98 0 0 0
12/11/2015
7.86
 52,560 7.40 7.86 7.40 1,380 0 0.1
11/11/2015
7.40
 8,180 7.46 7.51 7.40 0 0 0
10/11/2015
7.46
 25,290 7.57 7.57 7.40 2,020 670 0.1
09/11/2015
7.57
 16,790 7.40 7.57 7.51 5,150 5,000 0.0
06/11/2015
7.40
 51,390 7.69 7.69 7.28 300 0 0.0
05/11/2015
7.69
 13,000 7.69 7.75 7.63 0 0 0
04/11/2015
7.69
 61,230 7.69 7.98 7.69 5,150 0 0.3
03/11/2015
7.69
 84,780 7.57 7.75 7.28 0 0 0
02/11/2015
7.57
 134,130 8.09 8.21 7.57 0 0 0
30/10/2015
8.09
 93,010 8.38 8.38 8.09 0 2,000 -0.1
29/10/2015
8.38
 101,830 8.21 8.44 8.09 0 0 0
28/10/2015
8.21
 73,120 8.15 8.44 8.09 100 2,000 -0.1
27/10/2015
8.15
 96,720 7.63 8.15 7.57 0 8,000 -0.5
26/10/2015
7.63
 87,510 7.75 7.75 7.57 0 10,000 -0.7
23/10/2015
7.75
 79,440 7.51 7.86 7.57 20 0 0.0
22/10/2015
7.51
 35,920 7.34 7.51 7.34 0 0 0
21/10/2015
7.34
 57,670 7.34 7.51 7.34 0 0 0
20/10/2015
7.34
 104,920 7.11 7.40 7.23 15,000 500 0.9
19/10/2015
7.11
 146,040 6.71 7.17 6.82 0 2,330 -0.1
16/10/2015
6.71
 75,960 6.65 6.76 6.65 10 0 0.0
15/10/2015
6.65
 33,920 6.76 6.76 6.65 0 20 0.0
14/10/2015
6.76
 21,470 6.76 6.76 6.71 530 0 0.0
13/10/2015
6.76
 41,280 6.76 6.82 6.71 0 10 0.0
12/10/2015
6.76
 106,960 6.59 6.82 6.65 0 0 0
09/10/2015
6.59
 61,610 6.53 6.71 6.53 0 0 0
08/10/2015
6.53
 27,600 6.47 6.59 6.42 1,430 0 0.1
07/10/2015
6.47
 35,250 6.53 6.59 6.42 500 0 0.0
06/10/2015
6.53
 118,600 6.65 6.76 6.53 1,200 0 0.1
05/10/2015
6.65
 59,760 6.59 6.65 6.53 330 0 0.0
02/10/2015
6.59
 137,550 6.30 6.71 6.19 5,560 0 0.3
01/10/2015
6.30
 66,700 6.36 6.36 6.19 15,500 480 0.8
30/09/2015
6.36
 72,940 6.36 6.36 6.30 0 0 0
29/09/2015
6.36
 85,600 6.24 6.47 6.19 0 570 0.0
28/09/2015
6.24
 133,380 5.95 6.36 5.95 0 1,200 -0.1
25/09/2015
5.95
 6,620 5.95 6.01 5.90 0 0 0
24/09/2015
5.95
 1,730 6.01 6.01 5.90 0 0 0
23/09/2015
6.01
 5,230 6.07 6.07 5.90 130 0 0.0
22/09/2015
6.07
 45,400 5.90 6.13 5.90 0 0 0
21/09/2015
5.90
 26,330 5.77 5.95 5.76 3,000 0 0.1
18/09/2015
5.77
 33,670 5.76 5.77 5.73 0 0 0
17/09/2015
5.76
 8,610 5.73 5.76 5.72 0 0 0
16/09/2015
5.73
 730 5.76 5.76 5.70 0 0 0
15/09/2015
5.76
 8,400 5.73 5.76 5.73 950 0 0.0
14/09/2015
5.73
 1,610 5.77 5.77 5.73 0 0 0
11/09/2015
5.77
 29,150 5.70 5.78 5.66 0 0 0
10/09/2015
5.70
 1,510 5.76 5.78 5.66 0 0 0

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