CTCP Phú Tài (ptb)

62.40
0
(0%)
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
(2024-08-19) 		-3.40 -5.17% 1,384,600 60,600 3.9
61.70
66.40
62.40
2 tháng
(2024-07-22) 		-7.40 -10.60% 4,394,000 28,285 2.3
59.80
69.80
62.40
3 tháng
(2024-06-20) 		-11.95 -16.07% 8,807,200 124,684 9.6
59.80
74.35
62.40
6 tháng
(2024-03-22) 		-1.40 -2.19% 33,724,700 233,700 19.0
59.80
75.44
62.40
12 tháng
(2023-09-25) 		6.96 12.55% 70,393,000 3,153,156 197.9
50.25
75.44
62.40
24 tháng
(2022-09-29) 		14.72 30.88% 163,144,300 4,488,330 286.0
32.38
75.44
62.40
36 tháng
(2021-10-04) 		-12.22 -16.38% 218,694,300 2,165,010 97.7
32.38
82.81
62.40
60 tháng
(2019-10-15) 		21.28 51.76% 314,316,660 2,044,920 205.7
18.30
82.81
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
55.73
 98,500 56.02 56.02 54.96 74,700 15,300 3.5
24/11/2023
55.06
 84,700 55.35 55.64 54.77 5,900 3,100 0.2
23/11/2023
55.25
 204,700 56.40 56.50 54.87 49,300 24,600 1.4
22/11/2023
56.21
 27,700 55.44 56.69 55.44 1,800 0 0.1
21/11/2023
56.21
 77,000 56.60 56.69 55.92 57,000 11,900 2.7
20/11/2023
56.21
 205,900 54.39 56.79 54.39 185,500 18,100 9.8
17/11/2023
55.44
 106,000 55.06 55.73 55.06 80,800 0 4.7
16/11/2023
55.73
 33,300 54.96 56.02 54.96 0 0 0
15/11/2023
55.73
 188,500 56.21 56.40 55.54 100,500 300 5.8
14/11/2023
55.73
 143,600 54.77 55.73 54.48 110,900 1,400 6.3
13/11/2023
54.48
 91,400 54.96 55.73 54.39 59,900 1,000 3.4
10/11/2023
54.96
 184,200 54.67 55.06 54.39 100,000 0 5.7
09/11/2023
54.67
 95,200 53.71 54.87 53.71 51,400 1,400 2.8
08/11/2023
53.91
 104,700 53.33 54.00 52.85 0 2,700 -0.1
07/11/2023
53.33
 112,000 53.33 53.43 52.66 100 5,500 -0.3
06/11/2023
53.33
 72,200 53.33 54.00 53.04 13,200 0 0.7
03/11/2023
52.85
 119,100 53.81 54.58 52.85 62,900 2,600 3.4
02/11/2023
53.81
 52,400 51.89 53.81 52.08 15,500 3,900 0.6
01/11/2023
51.89
 250,300 50.25 51.89 50.06 26,600 30,900 -0.2
31/10/2023
50.25
 212,000 52.56 52.66 50.25 2,000 7,000 -0.3
30/10/2023
52.56
 84,700 53.33 53.33 52.18 4,800 0 0.3
27/10/2023
53.33
 248,900 53.81 54.10 53.23 0 600 -0.0
26/10/2023
53.81
 1,332,700 54.96 55.25 52.85 5,900 59,400 -3.0
25/10/2023
54.96
 56,100 55.16 55.16 54.67 1,100 0 0.1
24/10/2023
55.16
 37,900 55.06 55.44 54.96 600 5,000 -0.3
23/10/2023
55.06
 393,000 55.25 55.73 54.48 1,100 2,000 -0.1
20/10/2023
55.25
 440,500 55.06 55.64 53.91 154,900 0 8.9
19/10/2023
55.06
 177,200 55.54 55.54 54.96 900 13,000 -0.7
18/10/2023
55.54
 887,100 55.16 56.69 54.96 23,300 25,200 -0.1
17/10/2023
55.16
 270,500 55.06 55.73 54.96 2,300 0 0.1
16/10/2023
55.06
 237,900 55.92 55.92 54.96 100 20,500 -1.2
13/10/2023
55.92
 251,800 55.92 55.92 54.87 2,500 1,700 0.0
12/10/2023
55.92
 305,800 56.88 56.98 55.54 9,100 500 0.5
11/10/2023
56.88
 185,500 56.88 58.04 56.21 3,000 800 0.1
10/10/2023
56.88
 1,786,200 57.37 57.37 54.77 10,700 18,700 -0.5
09/10/2023
57.37
 652,900 59.96 60.34 57.37 81,300 167,600 -5.1
06/10/2023
59.96
 585,300 59.38 60.54 58.04 113,700 54,000 3.6
05/10/2023
59.38
 983,500 56.98 59.58 57.17 176,600 45,200 7.9
04/10/2023
56.98
 680,200 55.73 57.08 55.35 106,400 124,000 -1.0
03/10/2023
55.73
 787,800 56.21 58.13 55.64 104,000 8,000 5.7
02/10/2023
56.21
 156,000 56.02 56.40 55.64 0 100 -0.0
29/09/2023
56.02
 259,500 56.69 57.56 56.02 0 105,200 -6.2
28/09/2023
56.69
 164,500 56.69 56.69 56.02 18,200 0 1.1
27/09/2023
56.69
 366,100 56.60 56.88 55.54 1,400 2,000 -0.0
26/09/2023
56.60
 777,400 55.44 56.98 54.96 500 13,700 -0.8
25/09/2023
55.44
 639,300 57.85 57.85 55.35 114,600 19,600 5.6
22/09/2023
57.85
 953,200 55.92 57.85 54.58 58,300 400 3.4
21/09/2023
55.92
 777,100 56.02 56.31 55.06 10,500 0 0.6
20/09/2023
56.02
 565,200 55.92 56.50 55.73 24,300 1,000 1.4
19/09/2023
55.92
 616,300 54.67 55.92 54.29 13,200 100 0.8
18/09/2023
54.67
 314,800 54.58 54.77 54.10 0 0 0
15/09/2023
54.58
 307,200 54.58 55.54 54.19 0 2,700 -0.2
14/09/2023
54.58
 782,800 54.29 55.06 53.23 6,800 1,700 0.3
13/09/2023
54.29
 480,700 55.06 55.16 54.19 2,100 6,900 -0.3
12/09/2023
55.06
 280,900 54.58 55.06 54.00 51,400 2,400 2.8
11/09/2023
54.58
 583,200 56.02 56.98 54.58 43,000 24,700 1.1
08/09/2023
56.02
 307,900 55.83 56.50 55.35 43,000 12,000 1.8
07/09/2023
55.83
 357,400 55.54 56.31 55.16 58,600 2,100 3.3
06/09/2023
55.54
 371,300 55.25 55.92 54.87 53,100 3,600 2.9
05/09/2023
55.25
 471,300 55.54 56.12 54.96 39,000 7,800 1.8
31/08/2023
55.54
 517,600 55.06 57.08 54.87 44,600 5,200 2.3
30/08/2023
55.06
 673,100 52.85 55.64 53.43 43,900 14,600 1.7
29/08/2023
52.85
 786,900 54.00 54.19 52.75 39,000 4,200 1.9
28/08/2023
54.00
 828,600 52.95 54.39 53.04 88,100 2,200 4.8
25/08/2023
52.95
 252,000 52.95 53.71 52.85 0 1,600 -0.1
24/08/2023
52.95
 1,861,700 51.70 54.77 51.70 52,800 3,400 2.7
23/08/2023
51.70
 99,700 51.98 52.27 51.70 21,700 3,000 1.0
22/08/2023
51.98
 251,600 51.70 51.98 51.02 24,900 0 1.3
21/08/2023
51.70
 593,300 51.89 52.27 51.02 31,900 7,300 1.3
18/08/2023
51.89
 1,284,700 51.89 52.37 49.20 205,100 22,000 9.8
17/08/2023
51.89
 375,500 52.18 52.46 51.70 46,600 5,800 2.2
16/08/2023
52.18
 333,400 52.56 52.95 51.98 58,200 4,900 2.9
15/08/2023
52.56
 208,400 52.66 52.66 51.89 52,400 2,700 2.7
14/08/2023
52.66
 374,400 52.46 53.33 52.08 9,900 2,800 0.4
11/08/2023
52.46
 717,800 51.79 52.56 51.02 182,400 4,800 9.7
10/08/2023
51.79
 602,000 52.37 52.66 50.93 1,400 3,900 -0.1
09/08/2023
52.37
 610,800 51.50 52.66 51.12 33,900 0 1.8
08/08/2023
51.50
 535,000 52.37 52.85 51.50 400 0 0.0
07/08/2023
52.37
 794,300 51.79 52.75 51.22 14,200 600 0.7
04/08/2023
51.79
 437,500 51.89 52.37 51.22 26,000 1,800 1.3
03/08/2023
51.89
 796,900 51.22 52.56 50.93 58,900 4,800 2.9
02/08/2023
51.22
 591,600 50.74 51.60 50.45 23,000 3,500 1.0
01/08/2023
50.74
 934,100 51.41 51.79 49.49 8,000 10,200 -0.1
31/07/2023
51.41
 891,700 49.77 51.41 49.77 73,700 0 3.9
28/07/2023
49.77
 332,500 49.49 50.06 49.20 18,400 0 1.0
27/07/2023
49.49
 613,700 50.45 50.74 49.29 100 6,500 -0.3
26/07/2023
50.45
 306,900 50.54 50.93 50.16 84,700 11,100 3.9
25/07/2023
50.54
 340,000 50.93 51.22 49.97 45,200 0 2.4
24/07/2023
50.93
 482,700 50.64 51.12 50.16 3,000 1,100 0.1
21/07/2023
50.64
 381,000 49.77 51.31 49.87 1,900 0 0.1
20/07/2023
49.77
 432,600 50.93 50.93 49.68 21,700 0 1.1
19/07/2023
50.93
 1,015,900 50.74 50.93 49.20 211,700 8,100 10.7
18/07/2023
50.74
 626,100 51.41 51.70 50.35 72,900 19,100 2.8
17/07/2023
51.41
 658,500 51.60 51.79 50.74 121,400 50,100 3.8
14/07/2023
51.60
 637,100 52.37 52.75 50.74 64,700 2,400 3.4
13/07/2023
52.37
 860,900 51.12 52.37 50.93 226,500 120,000 5.8
12/07/2023
51.12
 542,400 52.37 52.46 50.83 14,300 12,200 0.1
11/07/2023
52.37
 1,339,000 50.93 52.37 50.16 413,400 500 22.2
10/07/2023
50.93
 3,524,500 51.89 52.08 49.77 320,200 478,300 -8.2
07/07/2023
51.89
 861,300 49.97 52.37 50.06 267,400 30,700 12.7

Chính sách bảo mật | Điều khoản sử dụng |