CTCP Phú Tài (ptb)

62.40
0.40
(0.65%)
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
(2024-10-21) 		1.60 2.65% 4,315,300 -112,896 -6.9
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,720,200 -599,396 -36.6
58.80
65.60
62
3 tháng
(2024-08-22) 		-4.40 -6.63% 7,903,400 -541,196 -32.9
58.80
66.40
62
6 tháng
(2024-05-24) 		-6.93 -10.05% 22,024,800 -228,168 -8.0
58.80
75.44
62
12 tháng
(2023-11-27) 		6.27 11.25% 62,099,600 1,544,888 103.5
53.15
75.44
62
24 tháng
(2022-12-01) 		23.14 59.54% 154,928,300 4,666,657 286.4
35.88
75.44
62
36 tháng
(2021-12-06) 		2.21 3.70% 211,781,000 1,647,042 66.0
32.38
82.81
62
60 tháng
(2019-12-17) 		22.50 56.95% 317,180,280 18,572 62.5
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)
31/01/2024
53.15
 286,600 53.45 54.24 52.36 2,100 8,600 -0.3
30/01/2024
53.45
 102,900 53.45 53.45 52.66 11,800 900 0.6
29/01/2024
53.55
 474,900 53.94 54.14 52.85 13,700 7,200 0.4
26/01/2024
54.24
 55,500 55.32 55.32 54.24 800 11,100 -0.6
25/01/2024
55.32
 134,300 54.93 55.81 53.84 77,700 28,200 2.8
24/01/2024
55.02
 204,100 54.93 56.21 54.63 1,600 40,700 -2.2
23/01/2024
55.22
 121,100 55.91 55.91 55.12 400 40,400 -2.2
22/01/2024
56.21
 34,400 56.50 56.50 55.81 26,500 3,000 1.3
19/01/2024
56.40
 208,900 55.81 56.50 55.81 2,700 0 0.2
18/01/2024
55.91
 33,900 55.62 56.21 55.42 22,900 200 1.3
17/01/2024
55.71
 58,400 55.81 56.70 55.62 2,600 1,100 0.1
16/01/2024
56.70
 175,000 56.21 56.70 55.62 25,500 31,200 -0.3
15/01/2024
56.21
 88,700 55.62 56.90 55.62 61,900 1,500 3.5
12/01/2024
56.21
 321,900 55.62 57.09 55.32 2,000 0 0.1
11/01/2024
56.01
 186,900 55.42 56.21 55.42 53,400 2,300 2.9
10/01/2024
55.71
 161,600 56.21 56.40 55.32 5,700 0 0.3
09/01/2024
56.21
 76,400 56.70 56.70 55.71 39,100 0 2.2
08/01/2024
56.01
 287,300 55.52 56.70 55.32 127,500 1,400 7.2
05/01/2024
55.42
 104,200 56.21 56.60 55.42 100 100 -0
04/01/2024
56.01
 255,100 56.70 56.70 55.81 134,400 74,200 3.4
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024
56.11
 87,000 56.80 56.80 56.01 0 13,700 -0.8
02/01/2024
56.40
 118,400 56.69 56.69 56.12 21,200 27,700 -0.4
29/12/2023
56.69
 137,200 56.69 57.08 56.31 200 29,500 -1.7
28/12/2023
56.69
 82,900 56.69 56.69 56.21 6,300 4,100 0.1
27/12/2023
56.69
 178,300 57.27 58.33 56.69 200 1,700 -0.1
26/12/2023
56.98
 276,300 58.13 58.42 56.98 131,900 100,000 1.9
25/12/2023
58.04
 395,900 56.69 58.90 56.40 55,100 1,300 3.3
22/12/2023
56.21
 42,700 56.40 56.40 55.54 22,900 4,000 1.1
21/12/2023
55.92
 82,900 55.44 56.31 54.96 43,000 24,300 1.1
20/12/2023
55.44
 21,900 55.06 55.73 55.06 0 200 -0.0
19/12/2023
55.44
 28,200 55.54 55.73 55.25 8,500 6,500 0.1
18/12/2023
55.44
 92,100 55.83 56.40 55.44 35,900 39,200 -0.2
15/12/2023
55.73
 56,400 55.35 55.73 55.06 200 1,300 -0.1
14/12/2023
55.35
 180,300 56.31 56.31 55.35 6,600 8,900 -0.1
13/12/2023
56.02
 481,800 55.92 56.50 55.25 1,000 100 0.1
12/12/2023
55.92
 840,600 55.25 56.40 55.16 191,000 354,000 -9.4
11/12/2023
55.35
 46,300 56.12 56.12 55.35 400 5,300 -0.3
08/12/2023
56.12
 92,900 56.50 56.88 55.44 700 14,600 -0.8
07/12/2023
56.60
 600,500 56.50 56.88 55.25 115,300 58,000 3.4
06/12/2023
56.69
 113,400 56.31 56.69 55.83 1,000 40,300 -2.3
05/12/2023
56.31
 415,700 55.73 56.31 55.44 3,000 0 0.2
04/12/2023
55.44
 376,400 55.06 55.92 54.96 5,500 62,100 -3.3
01/12/2023
55.25
 19,000 55.35 55.73 55.16 4,300 0 0.2
30/11/2023
55.35
 55,400 55.92 56.69 55.35 28,500 16,900 0.7
29/11/2023
55.83
 30,600 55.73 55.83 55.44 1,700 20,900 -1.1
28/11/2023
56.21
 96,000 55.44 56.40 54.96 56,500 42,600 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |