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)
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
20/11/2013
5.17
 81,150 5.52 5.52 5.17 0 0 0
19/11/2013
5.52
 11,610 5.64 5.64 5.45 0 0 0
18/11/2013
5.64
 35,610 5.45 5.66 5.41 0 0 0
15/11/2013
5.45
 1,480 5.51 5.52 5.45 0 0 0
14/11/2013
5.51
 9,520 5.47 5.54 5.44 0 0 0
13/11/2013
5.47
 4,430 5.55 5.61 5.45 0 0 0
12/11/2013
5.55
 38,580 5.48 5.55 5.41 0 0 0
11/11/2013
5.48
 45,160 5.42 5.52 5.35 0 0 0
08/11/2013
5.42
 27,400 5.51 5.51 5.37 0 0 0
07/11/2013
5.51
 16,080 5.58 5.58 5.44 0 0 0
06/11/2013
5.58
 7,020 5.51 5.59 5.41 0 0 0
05/11/2013
5.51
 29,850 5.44 5.51 5.35 0 0 0
04/11/2013
5.44
 52,110 5.45 5.45 5.34 0 500 -0.0
01/11/2013
5.45
 21,640 5.52 5.52 5.45 0 1,000 -0.0
31/10/2013
5.52
 30,840 5.52 5.58 5.45 0 500 -0.0
30/10/2013
5.52
 5,910 5.55 5.58 5.48 0 500 -0.0
29/10/2013
5.55
 55,050 5.20 5.55 5.20 2,000 0 0.1
28/10/2013
5.20
 33,700 5.37 5.37 5.20 3,520 0 0.1
25/10/2013
5.37
 5,180 5.34 5.42 5.24 3,480 0 0.1
24/10/2013
5.34
 26,970 5.48 5.52 5.34 0 0 0
23/10/2013
5.48
 62,180 5.54 5.54 5.24 0 10 -0.0
22/10/2013
5.54
 29,520 5.54 5.58 5.51 0 0 0
21/10/2013
5.54
 33,710 5.52 5.61 5.52 0 0 0
18/10/2013
5.52
 14,710 5.47 5.54 5.38 0 0 0
17/10/2013
5.47
 21,810 5.47 5.59 5.41 0 0 0
16/10/2013
5.47
 17,930 5.66 5.66 5.47 0 0 0
15/10/2013
5.66
 21,410 5.58 5.73 5.58 0 0 0
14/10/2013
5.58
 57,720 5.30 5.61 5.24 0 1,000 -0.0
11/10/2013
5.30
 24,000 5.10 5.31 5.10 0 1,000 -0.0
10/10/2013
5.10
 37,820 4.97 5.30 4.97 0 1,080 -0.0
09/10/2013
4.97
 39,510 4.79 5.08 4.79 3,000 440 0.1
08/10/2013
4.79
 12,690 4.81 4.81 4.76 0 0 0
07/10/2013
4.81
 14,340 4.80 4.88 4.80 0 0 0
04/10/2013
4.80
 36,440 4.74 4.81 4.67 0 3,080 -0.1
03/10/2013
4.74
 54,130 4.81 4.81 4.74 2,000 0 0.1
02/10/2013
4.81
 31,260 4.77 4.90 4.77 420 0 0.0
01/10/2013
4.77
 38,270 4.84 4.96 4.76 1,500 0 0.1
30/09/2013
4.84
 42,830 4.74 4.84 4.67 0 0 0
27/09/2013
4.74
 29,380 4.81 4.86 4.74 0 0 0
26/09/2013
4.81
 56,450 4.67 4.81 4.67 0 0 0
25/09/2013
4.67
 100,110 4.53 4.67 4.53 0 0 0
24/09/2013
4.53
 19,780 4.53 4.67 4.50 0 0 0
23/09/2013
4.53
 42,020 4.54 4.54 4.47 0 0 0
20/09/2013
4.54
 27,460 4.52 4.54 4.39 0 0 0
19/09/2013
4.52
 33,830 4.35 4.57 4.45 100 0 0.0
18/09/2013
4.35
 48,310 4.21 4.45 4.21 0 0 0
17/09/2013
4.21
 8,190 4.18 4.23 4.18 0 0 0
16/09/2013
4.18
 9,750 4.23 4.23 4.16 0 0 0
13/09/2013
4.23
 9,920 4.25 4.25 4.19 0 0 0
12/09/2013
4.25
 4,080 4.18 4.25 4.18 80 0 0.0
11/09/2013
4.18
 11,050 4.25 4.28 4.18 0 0 0
10/09/2013
4.25
 15,070 4.25 4.26 4.15 0 0 0
09/09/2013
4.25
 11,130 4.28 4.28 4.15 0 0 0
06/09/2013
4.28
 15,590 4.30 4.30 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |