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)
11/04/2013
3.57
 59,450 3.43 3.64 3.43 150 27,830 -0.7
10/04/2013
3.43
 92,790 3.50 3.73 3.43 250 4,500 -0.1
09/04/2013
3.50
 143,450 3.28 3.50 3.29 0 0 0
08/04/2013
3.28
 44,910 3.07 3.28 3.07 0 0 0
05/04/2013
3.07
 19,510 3.13 3.21 2.99 0 0 0
04/04/2013
3.13
 43,340 3.05 3.13 2.88 0 0 0
03/04/2013
3.05
 9,400 3.05 3.16 3.02 0 0 0
02/04/2013
3.05
 62,430 3.18 3.18 3.05 0 4,000 -0.1
01/04/2013
3.18
 32,420 3.29 3.29 3.13 0 0 0
29/03/2013
3.29
 15,720 3.28 3.29 3.24 0 0 0
28/03/2013
3.28
 50,810 3.26 3.32 3.22 0 0 0
27/03/2013
3.26
 46,180 3.17 3.29 3.16 0 0 0
26/03/2013
3.17
 91,820 3.26 3.28 3.16 100 0 0.0
25/03/2013
3.26
 129,380 3.07 3.28 2.94 0 0 0
22/03/2013
3.07
 142,890 3.22 3.44 3.02 0 1,000 -0.0
21/03/2013
3.22
 142,280 3.02 3.22 3.16 0 0 0
20/03/2013
3.02
 155,150 2.83 3.02 2.83 0 0 0
19/03/2013
2.83
 217,270 2.67 2.85 2.67 0 0 0
18/03/2013
2.67
 143,550 2.59 2.73 2.67 0 0 0
15/03/2013
2.59
 60,080 2.58 2.74 2.51 0 1,000 -0.0
14/03/2013
2.58
 49,390 2.65 2.65 2.58 0 0 0
13/03/2013
2.65
 67,940 2.48 2.65 2.61 0 0 0
12/03/2013
2.48
 74,690 2.33 2.48 2.35 0 660 -0.0
11/03/2013
2.33
 37,900 2.33 2.37 2.33 500 0 0.0
08/03/2013
2.33
 10,100 2.32 2.33 2.32 0 0 0
07/03/2013
2.32
 15,020 2.26 2.32 2.26 0 0 0
06/03/2013
2.26
 10,500 2.21 2.26 2.26 0 0 0
05/03/2013
2.21
 14,920 2.18 2.25 2.17 300 0 0.0
04/03/2013
2.18
 31,810 2.19 2.26 2.18 500 0 0.0
01/03/2013
2.19
 300 2.26 2.26 2.19 250 0 0.0
28/02/2013
2.26
 2,160 2.22 2.26 2.19 100 0 0.0
27/02/2013
2.22
 14,310 2.17 2.22 2.17 10,660 0 0.2
26/02/2013
2.17
 57,330 2.19 2.24 2.17 37,790 0 0.6
25/02/2013
2.19
 15,120 2.18 2.26 2.18 5,070 0 0.1
22/02/2013
2.18
 55,950 2.18 2.30 2.15 0 0 0
21/02/2013
2.18
 21,150 2.25 2.30 2.17 0 250 -0.0
20/02/2013
2.25
 29,300 2.25 2.33 2.25 0 0 0
19/02/2013
2.25
 50,500 2.32 2.32 2.25 0 550 -0.0
18/02/2013
2.32
 51,440 2.19 2.33 2.22 0 4,170 -0.1
08/02/2013
2.19
 5,320 2.19 2.26 2.09 250 0 0.0
07/02/2013
2.19
 4,280 2.22 2.22 2.18 850 0 0.0
06/02/2013
2.22
 14,170 2.14 2.28 2.09 110 0 0.0
05/02/2013
2.14
 19,840 2.00 2.14 1.98 10 0 0.0
04/02/2013
2.00
 7,010 2.04 2.04 2.00 0 0 0
01/02/2013
2.04
 11,080 2.07 2.14 1.99 400 180 0.0
31/01/2013
2.07
 28,640 2.06 2.18 2.04 6,200 0 0.1
30/01/2013
2.06
 35,550 2.03 2.06 2.03 0 0 0
29/01/2013
2.03
 19,200 2.09 2.09 2.02 3,500 0 0.1
28/01/2013
2.09
 7,330 2.11 2.19 2.04 700 0 0.0
25/01/2013
2.11
 146,970 1.98 2.11 1.98 0 2,000 -0.0
24/01/2013
1.98
 31,090 1.98 1.98 1.92 3,800 0 0.1
23/01/2013
1.98
 3,200 1.95 1.99 1.85 100 0 0.0
22/01/2013
1.95
 5,300 1.93 1.95 1.82 800 0 0.0
21/01/2013
1.93
 8,650 1.92 1.93 1.92 0 0 0
18/01/2013
1.92
 220 1.92 1.92 1.85 0 0 0
17/01/2013
1.92
 1,510 1.92 1.92 1.85 0 0 0
16/01/2013
1.92
 5,600 1.92 1.92 1.85 600 0 0.0
15/01/2013
1.92
 2,120 1.91 1.92 1.91 0 0 0
14/01/2013
1.91
 1,290 1.88 1.92 1.80 100 0 0.0
11/01/2013
1.88
 0 1.88 1.88 1.88 0 0 0
10/01/2013
1.88
 39,160 1.84 1.88 1.78 800 0 0.0
09/01/2013
1.84
 1,010 1.85 1.85 1.78 0 0 0
08/01/2013
1.85
 4,640 1.85 1.85 1.78 400 0 0.0
07/01/2013
1.85
 22,260 1.82 1.85 1.82 400 0 0.0
04/01/2013
1.82
 1,990 1.77 1.82 1.77 1,000 0 0.0
03/01/2013
1.77
 9,300 1.77 1.77 1.70 250 0 0.0
02/01/2013
1.77
 3,220 1.74 1.78 1.74 1,000 0 0.0
28/12/2012
1.74
 3,310 1.71 1.74 1.71 1,300 0 0.0
27/12/2012
1.71
 2,380 1.70 1.71 1.70 200 0 0.0
26/12/2012
1.70
 2,010 1.70 1.70 1.65 0 0 0
25/12/2012
1.70
 1,010 1.70 1.70 1.62 0 0 0
24/12/2012
1.70
 7,080 1.70 1.70 1.65 0 0 0
21/12/2012
1.70
 550 1.71 1.71 1.65 0 0 0
20/12/2012
1.71
 1,810 1.71 1.71 1.65 100 0 0.0
19/12/2012
1.71
 0 1.71 1.71 1.71 0 0 0
18/12/2012
1.71
 7,750 1.71 1.71 1.63 0 0 0
17/12/2012
1.71
 5,010 1.66 1.71 1.65 200 0 0.0
14/12/2012
1.66
 6,830 1.74 1.74 1.66 200 0 0.0
13/12/2012
1.74
 12,830 1.71 1.74 1.65 2,600 0 0.0
12/12/2012
1.71
 2,400 1.71 1.71 1.66 0 0 0
11/12/2012
1.71
 3,010 1.71 1.71 1.65 0 0 0
10/12/2012
1.71
 4,490 1.74 1.74 1.71 0 0 0
07/12/2012
1.74
 0 1.74 1.74 1.74 0 0 0
06/12/2012
1.74
 110 1.71 1.74 1.71 0 0 0
05/12/2012
1.71
 30 1.70 1.71 1.71 0 0 0
04/12/2012
1.70
 2,090 1.71 1.77 1.70 0 0 0
03/12/2012
1.71
 0 1.71 1.71 1.71 0 0 0
30/11/2012
1.71
 510 1.65 1.71 1.71 500 0 0.0
29/11/2012
1.65
 4,620 1.71 1.74 1.63 0 0 0
28/11/2012
1.71
 4,110 1.66 1.71 1.65 0 0 0
27/11/2012
1.66
 510 1.69 1.71 1.66 0 0 0
26/11/2012
1.69
 400 1.69 1.69 1.69 0 0 0
23/11/2012
1.69
 0 1.69 1.69 1.69 0 0 0
22/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2012
1.69
 1,120 1.65 1.71 1.62 400 0 0.0
21/11/2012
1.65
 860 1.63 1.65 1.62 500 0 0.0
20/11/2012
1.63
 1,010 1.65 1.65 1.60 1,000 0 0.0
19/11/2012
1.65
 6,260 1.65 1.65 1.58 0 0 0
16/11/2012
1.65
 6,490 1.65 1.65 1.60 5,000 0 0.1
15/11/2012
1.65
 100 1.65 1.65 1.65 0 0 0
14/11/2012
1.65
 7,000 1.63 1.71 1.56 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |