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)
09/09/2015
5.76
 20,040 5.72 5.76 5.62 0 0 0
08/09/2015
5.72
 27,120 5.69 5.72 5.61 18,000 0 0.9
07/09/2015
5.69
 1,740 5.72 5.72 5.55 90 0 0.0
04/09/2015
5.72
 20 5.71 5.77 5.72 0 0 0
03/09/2015
5.71
 6,510 5.72 5.72 5.62 650 0 0.0
01/09/2015
5.72
 42,260 5.72 5.78 5.66 10 0 0.0
31/08/2015
5.72
 2,240 5.84 5.84 5.68 620 0 0.0
28/08/2015
5.84
 14,990 5.78 5.84 5.77 10,010 0 0.5
27/08/2015
5.78
 6,100 5.61 5.78 5.66 2,600 2,910 0.0
26/08/2015
5.61
 8,640 5.58 5.71 5.61 510 1,760 -0.1
25/08/2015
5.58
 7,020 5.55 5.72 5.55 740 0 0.0
24/08/2015
5.55
 8,740 5.58 5.75 5.20 400 0 0.0
21/08/2015
5.58
 7,120 5.77 5.78 5.58 20 0 0.0
20/08/2015
5.77
 360 5.78 5.78 5.68 10 0 0.0
19/08/2015
5.78
 2,010 5.78 5.78 5.72 0 0 0
18/08/2015
5.78
 2,800 5.84 5.84 5.70 0 10 0.0
17/08/2015
5.84
 3,500 5.78 5.90 5.66 60 0 0.0
14/08/2015
5.78
 20,550 5.77 5.84 5.75 50 1,320 -0.1
13/08/2015
5.77
 42,280 5.78 5.78 5.66 10 0 0.0
12/08/2015
5.78
 3,940 5.90 5.90 5.78 0 0 0
11/08/2015
5.90
 14,440 5.90 5.90 5.78 2,140 0 0.1
10/08/2015
5.90
 17,130 5.78 5.90 5.78 4,120 0 0.2
07/08/2015
5.78
 3,500 5.90 5.90 5.78 0 0 0
06/08/2015
5.90
 3,620 5.90 5.90 5.84 500 0 0.0
05/08/2015
5.90
 8,920 5.90 5.90 5.84 0 0 0
04/08/2015
5.90
 1,720 5.84 5.90 5.78 210 0 0.0
03/08/2015
5.84
 40,150 5.78 5.84 5.76 20,020 0 1.0
31/07/2015
5.78
 10,320 5.78 5.90 5.78 320 0 0.0
30/07/2015
5.78
 19,620 5.78 5.84 5.69 0 0 0
29/07/2015
5.78
 15,290 5.95 5.95 5.78 0 0 0
28/07/2015
5.95
 15,790 6.01 6.01 5.90 0 0 0
27/07/2015
6.01
 25,570 5.95 6.07 5.95 20 480 0.0
24/07/2015
5.95
 26,950 5.95 6.01 5.78 11,560 0 0.6
23/07/2015
5.95
 5,660 5.95 6.13 5.90 560 0 0.0
22/07/2015
5.95
 104,360 5.95 6.13 5.95 590 0 0.0
21/07/2015
5.95
 84,880 5.71 6.07 5.78 2,450 1,000 0.1
20/07/2015
5.71
 9,700 5.66 5.71 5.66 0 0 0
17/07/2015
5.66
 38,840 5.71 5.71 5.64 1,900 0 0.1
16/07/2015
5.71
 19,630 5.76 5.76 5.66 10 0 0.0
15/07/2015
5.76
 13,780 5.66 5.77 5.62 250 0 0.0
14/07/2015
5.66
 16,740 5.66 5.72 5.63 410 2,920 -0.1
13/07/2015
5.66
 22,650 5.58 5.66 5.57 30 320 0.0
10/07/2015
5.58
 5,070 5.63 5.63 5.57 0 0 0
09/07/2015
5.63
 24,560 5.70 5.70 5.55 2,500 0 0.1
08/07/2015
5.70
 3,360 5.69 5.75 5.61 1,060 0 0.1
07/07/2015
5.69
 2,350 5.68 5.71 5.69 0 0 0
06/07/2015
5.68
 3,430 5.76 5.84 5.68 1,720 0 0.1
03/07/2015
5.76
 1,580 5.76 5.78 5.72 0 0 0
02/07/2015
5.76
 1,280 5.65 5.76 5.61 80 0 0.0
01/07/2015
5.65
 11,420 5.77 5.77 5.58 20 0 0.0
30/06/2015
5.77
 25,780 5.75 5.78 5.55 9,400 0 0.5
29/06/2015
5.75
 510 5.68 5.75 5.72 0 0 0
26/06/2015
5.68
 8,600 5.78 5.78 5.68 20 0 0.0
25/06/2015
5.78
 3,230 5.84 5.84 5.73 500 0 0.0
24/06/2015
5.84
 870 5.84 5.84 5.78 20 0 0.0
23/06/2015
5.84
 510 5.77 5.84 5.84 510 0 0.0
22/06/2015
5.77
 10,660 5.90 5.90 5.66 1,290 0 0.1
19/06/2015
5.90
 820 5.84 5.90 5.84 0 0 0
18/06/2015
5.84
 930 5.84 5.84 5.78 420 0 0.0
17/06/2015
5.84
 10,600 5.90 5.90 5.78 100 0 0.0
16/06/2015
5.90
 12,050 5.84 5.90 5.78 1,050 0 0.1
15/06/2015
5.84
 4,000 5.75 5.84 5.78 20 0 0.0
12/06/2015
5.75
 12,280 5.72 5.78 5.66 5,580 0 0.3
11/06/2015
5.72
 13,890 5.72 5.72 5.63 5,000 0 0.2
10/06/2015
5.72
 1,970 5.73 5.73 5.66 1,950 0 0.1
09/06/2015
5.73
 12,750 5.71 5.77 5.66 11,000 0 0.5
08/06/2015
5.71
 43,620 5.73 5.73 5.63 15,900 1,500 0.7
05/06/2015
5.73
 3,210 5.75 5.75 5.58 100 0 0.0
04/06/2015
5.75
 100 5.75 5.75 5.75 0 0 0
03/06/2015
5.75
 26,440 5.75 5.76 5.75 24,800 0 1.2
02/06/2015
5.75
 29,990 5.78 5.78 5.66 23,410 0 1.2
01/06/2015
5.78
 370 5.84 5.84 5.77 0 0 0
29/05/2015
5.84
 8,570 5.84 5.84 5.66 1,000 0 0.1
28/05/2015
5.84
 14,370 5.84 5.84 5.61 6,000 0 0.3
27/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
27/05/2015
5.84
 13,890 5.83 5.95 5.84 1,500 0 0.1
26/05/2015
5.83
 56,450 5.83 5.88 5.83 0 0 0
25/05/2015
5.83
 63,670 5.73 5.88 5.68 32,420 0 1.9
22/05/2015
5.73
 25,190 5.78 5.78 5.73 20 0 0.0
21/05/2015
5.78
 57,460 5.59 5.78 5.59 350 0 0.0
20/05/2015
5.59
 14,640 5.44 5.68 5.49 0 0 0
19/05/2015
5.44
 8,050 5.44 5.54 5.44 110 0 0.0
18/05/2015
5.44
 13,150 5.59 5.64 5.44 520 0 0.0
15/05/2015
5.59
 3,400 5.68 5.68 5.59 290 0 0.0
14/05/2015
5.68
 5,270 5.64 5.68 5.64 10 0 0.0
13/05/2015
5.64
 5,600 5.68 5.68 5.64 1,600 0 0.1
12/05/2015
5.68
 14,930 5.73 5.73 5.59 1,050 0 0.1
11/05/2015
5.73
 35,380 5.64 5.73 5.64 950 0 0.1
08/05/2015
5.64
 11,760 5.73 5.73 5.64 0 0 0
07/05/2015
5.73
 45,300 5.64 5.73 5.59 27,250 0 1.6
06/05/2015
5.64
 3,100 5.73 5.73 5.64 2,020 0 0.1
05/05/2015
5.73
 45,490 5.68 5.73 5.59 250 0 0.0
04/05/2015
5.68
 15,200 5.83 5.83 5.64 5,000 0 0.3
27/04/2015
5.83
 5,960 5.64 5.83 5.59 3,500 0 0.2
24/04/2015
5.64
 5,220 5.73 5.73 5.64 0 0 0
23/04/2015
5.73
 44,000 5.73 5.73 5.64 100 0 0.0
22/04/2015
5.73
 33,590 5.78 5.78 5.68 500 0 0.0
21/04/2015
5.78
 28,030 5.78 5.83 5.78 250 0 0.0
20/04/2015
5.78
 52,130 5.78 5.88 5.78 0 0 0
17/04/2015
5.78
 23,210 5.83 5.83 5.73 0 0 0
16/04/2015
5.83
 2,660 5.83 5.88 5.83 0 0 0

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