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)
05/09/2013
4.30
 16,150 4.18 4.30 4.11 0 0 0
04/09/2013
4.18
 39,820 4.23 4.23 4.18 0 0 0
03/09/2013
4.23
 27,330 4.29 4.37 4.19 0 5,000 -0.1
30/08/2013
4.29
 15,160 4.36 4.36 4.26 2,000 0 0.1
29/08/2013
4.36
 17,850 4.35 4.42 4.25 0 2,710 -0.1
28/08/2013
4.35
 36,200 4.52 4.52 4.21 0 290 -0.0
27/08/2013
4.52
 66,380 4.39 4.53 4.36 0 2,400 -0.1
26/08/2013
4.39
 36,460 4.39 4.39 4.18 0 0 0
23/08/2013
4.39
 32,710 4.46 4.50 4.29 0 2,000 -0.1
22/08/2013
4.46
 90,700 4.67 4.69 4.35 0 0 0
21/08/2013
4.67
 94,000 4.49 4.74 4.50 0 0 0
20/08/2013
4.49
 74,520 4.26 4.56 4.19 0 0 0
19/08/2013
4.26
 54,560 4.26 4.30 4.22 0 0 0
16/08/2013
4.26
 55,840 4.36 4.37 4.18 0 0 0
15/08/2013
4.36
 86,710 4.15 4.42 4.25 0 2,480 -0.1
14/08/2013
4.15
 87,840 3.88 4.15 3.91 6,050 0 0.2
13/08/2013
3.88
 71,990 3.77 4.02 3.77 0 150 -0.0
12/08/2013
3.77
 7,970 3.78 3.78 3.75 0 210 -0.0
09/08/2013
3.78
 15,520 3.77 3.79 3.75 0 0 0
08/08/2013
3.77
 12,000 3.77 3.81 3.77 0 0 0
07/08/2013
3.77
 18,220 3.81 3.82 3.75 0 0 0
06/08/2013
3.81
 16,870 3.75 3.81 3.74 0 0 0
05/08/2013
3.75
 20,400 3.78 3.78 3.72 0 0 0
02/08/2013
3.78
 14,520 3.77 3.78 3.75 0 0 0
01/08/2013
3.77
 12,120 3.78 3.78 3.74 0 0 0
31/07/2013
3.78
 21,720 3.75 3.78 3.68 0 0 0
30/07/2013
3.75
 16,220 3.75 3.75 3.70 0 0 0
29/07/2013
3.75
 19,150 3.77 3.77 3.68 0 0 0
26/07/2013
3.77
 25,100 3.85 3.85 3.71 0 0 0
25/07/2013
3.85
 11,400 3.81 3.92 3.81 0 0 0
24/07/2013
3.81
 19,750 3.82 3.82 3.79 0 0 0
23/07/2013
3.82
 17,110 3.88 3.92 3.82 0 0 0
22/07/2013
3.88
 10,110 3.94 3.94 3.82 0 0 0
19/07/2013
3.94
 20,030 3.88 3.94 3.84 30 0 0.0
18/07/2013
3.88
 8,020 3.89 3.89 3.82 0 0 0
17/07/2013
3.89
 20,630 3.94 3.94 3.82 0 0 0
16/07/2013
3.94
 6,830 3.95 3.96 3.84 0 0 0
15/07/2013
3.95
 3,480 3.96 3.96 3.85 0 0 0
12/07/2013
3.96
 4,610 3.79 3.96 3.77 0 0 0
11/07/2013
3.79
 24,810 3.79 3.79 3.75 0 0 0
10/07/2013
3.79
 20,980 3.82 3.82 3.75 0 0 0
09/07/2013
3.82
 21,660 3.79 3.88 3.79 9,000 0 0.2
08/07/2013
3.79
 8,470 3.85 3.85 3.79 5,420 0 0.1
05/07/2013
3.85
 5,630 4.05 4.05 3.85 0 0 0
04/07/2013
4.05
 45,300 3.82 4.05 3.82 0 0 0
03/07/2013
3.82
 39,580 3.82 3.82 3.79 15,580 0 0.4
02/07/2013
3.82
 1,410 3.82 3.89 3.75 0 0 0
01/07/2013
3.82
 52,890 3.84 3.84 3.72 12,000 0 0.3
28/06/2013
3.84
 10,370 3.75 3.85 3.75 0 0 0
27/06/2013
3.75
 6,840 3.82 3.89 3.75 0 0 0
26/06/2013
3.82
 28,960 3.77 3.82 3.74 20,000 0 0.5
25/06/2013
3.77
 39,680 3.89 3.95 3.68 1,400 0 0.0
24/06/2013
3.89
 19,250 4.01 4.01 3.88 0 0 0
21/06/2013
4.01
 10,140 4.02 4.02 3.94 0 0 0
20/06/2013
4.02
 31,530 3.87 4.11 3.95 0 0 0
19/06/2013
3.87
 5,460 3.87 3.94 3.87 0 0 0
18/06/2013
3.87
 35,260 3.71 3.87 3.72 3,000 0 0.1
17/06/2013
3.71
 30,400 3.88 3.94 3.71 5,320 0 0.1
14/06/2013
3.88
 36,240 3.89 3.92 3.68 0 0 0
13/06/2013
3.89
 34,880 3.89 3.95 3.79 0 0 0
12/06/2013
3.89
 19,010 3.96 3.98 3.87 0 0 0
11/06/2013
3.96
 11,340 3.96 3.96 3.87 0 0 0
10/06/2013
3.96
 91,740 3.95 4.02 3.70 0 0 0
07/06/2013
3.95
 175,910 4.23 4.28 3.95 0 0 0
06/06/2013
4.23
 33,650 4.13 4.30 4.12 0 0 0
05/06/2013
4.13
 17,010 4.16 4.37 4.13 0 0 0
04/06/2013
4.16
 32,940 4.29 4.29 4.16 0 0 0
03/06/2013
4.29
 54,250 4.25 4.35 4.13 0 0 0
31/05/2013
4.25
 55,330 4.39 4.39 4.25 0 0 0
30/05/2013
4.39
 28,380 4.43 4.50 4.26 0 0 0
29/05/2013
4.43
 58,890 4.47 4.60 4.43 2,440 0 0.1
28/05/2013
4.47
 100,070 4.19 4.47 4.11 0 0 0
27/05/2013
4.19
 64,020 4.25 4.30 4.12 230 0 0.0
24/05/2013
4.25
 41,460 4.39 4.53 4.11 0 0 0
23/05/2013
4.39
 72,150 4.26 4.53 4.12 0 0 0
22/05/2013
4.26
 27,320 4.25 4.39 4.12 0 0 0
21/05/2013
4.25
 49,740 4.13 4.25 4.13 3,900 0 0.1
20/05/2013
4.13
 47,020 4.16 4.25 4.12 4,000 2,500 0.0
17/05/2013
4.16
 71,310 4.18 4.25 4.12 0 0 0
16/05/2013
4.18
 21,650 4.19 4.25 4.09 0 0 0
15/05/2013
4.19
 17,070 4.01 4.22 3.98 0 0 0
14/05/2013
4.01
 62,840 3.96 4.04 3.82 0 0 0
13/05/2013
3.96
 65,910 4.11 4.16 3.88 0 0 0
10/05/2013
4.11
 41,060 4.26 4.26 4.06 0 0 0
09/05/2013
4.26
 40,750 4.25 4.49 4.19 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
4.25
 60,080 4.40 4.53 4.25 0 0 0
07/05/2013
4.40
 79,490 4.42 4.53 4.32 0 0 0
06/05/2013
4.42
 103,190 4.13 4.42 4.25 10 0 0.0
03/05/2013
4.13
 142,620 3.87 4.13 3.87 0 0 0
02/05/2013
3.87
 60,130 3.87 3.90 3.77 0 0 0
26/04/2013
3.87
 60,150 3.84 3.98 3.73 0 0 0
25/04/2013
3.84
 176,870 3.70 3.95 3.84 3,500 0 0.1
24/04/2013
3.70
 242,840 3.47 3.70 3.65 0 0 0
23/04/2013
3.47
 10,950 3.25 3.47 3.47 0 0 0
22/04/2013
3.25
 9,960 3.05 3.25 3.25 0 0 0
18/04/2013
3.05
 41,460 3.13 3.16 3.02 0 0 0
17/04/2013
3.13
 28,170 3.10 3.18 3.09 0 0 0
16/04/2013
3.10
 42,710 3.10 3.13 2.92 0 0 0
15/04/2013
3.10
 102,230 3.32 3.33 3.10 0 0 0
12/04/2013
3.32
 79,870 3.57 3.57 3.32 0 6,640 -0.2

Chính sách bảo mật | Điều khoản sử dụng |