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)
14/11/2014
5.40
 16,010 5.44 5.44 5.30 1,900 0 0.1
13/11/2014
5.44
 3,430 5.35 5.44 5.40 0 0 0
12/11/2014
5.35
 5,210 5.30 5.40 5.35 0 0 0
11/11/2014
5.30
 9,160 5.35 5.35 5.30 0 0 0
10/11/2014
5.35
 6,950 5.44 5.44 5.35 0 0 0
07/11/2014
5.44
 14,900 5.30 5.44 5.30 6,600 0 0.4
06/11/2014
5.30
 2,910 5.30 5.40 5.30 0 0 0
05/11/2014
5.30
 27,300 5.30 5.49 5.25 0 0 0
04/11/2014
5.30
 12,300 5.49 5.49 5.30 0 0 0
03/11/2014
5.49
 14,640 5.64 5.64 5.40 1,000 0 0.1
31/10/2014
5.64
 10,540 5.30 5.64 5.30 0 0 0
30/10/2014
5.30
 18,550 5.30 5.44 5.06 0 0 0
29/10/2014
5.30
 8,900 5.35 5.44 5.30 0 0 0
28/10/2014
5.35
 3,560 5.49 5.49 5.35 0 0 0
27/10/2014
5.49
 20,410 5.59 5.59 5.25 300 0 0.0
24/10/2014
5.59
 6,360 5.64 5.68 5.54 0 0 0
23/10/2014
5.64
 11,850 5.83 5.83 5.64 0 0 0
22/10/2014
5.83
 10,720 5.73 5.83 5.64 0 0 0
21/10/2014
5.73
 4,110 5.88 5.93 5.73 0 0 0
20/10/2014
5.88
 23,990 5.83 5.97 5.78 0 0 0
17/10/2014
5.83
 32,230 5.64 6.02 5.64 0 0 0
16/10/2014
5.64
 37,400 5.64 5.68 5.59 0 0 0
15/10/2014
5.64
 24,010 5.78 5.83 5.54 150 0 0.0
14/10/2014
5.78
 15,670 5.68 5.97 5.68 0 0 0
13/10/2014
5.68
 21,620 5.59 5.93 5.54 0 0 0
10/10/2014
5.59
 12,440 5.78 5.83 5.59 300 0 0.0
09/10/2014
5.78
 14,210 5.88 5.88 5.68 0 0 0
08/10/2014
5.88
 2,070 5.93 5.93 5.78 0 0 0
07/10/2014
5.93
 7,540 5.93 5.93 5.73 0 0 0
06/10/2014
5.93
 6,220 5.78 5.93 5.78 0 0 0
03/10/2014
5.78
 49,650 6.07 6.17 5.68 470 0 0.0
02/10/2014
6.07
 14,320 6.07 6.31 6.02 0 0 0
01/10/2014
6.07
 22,940 6.02 6.21 5.97 100 0 0.0
30/09/2014
6.02
 12,940 6.26 6.26 6.02 0 0 0
29/09/2014
6.26
 13,750 6.21 6.36 6.17 0 5,000 -0.3
26/09/2014
6.21
 7,800 6.41 6.41 6.07 0 0 0
25/09/2014
6.41
 25,800 6.36 6.55 6.21 0 2,500 -0.2
24/09/2014
6.36
 28,890 6.36 6.41 6.17 0 0 0
23/09/2014
6.36
 107,490 5.97 6.36 6.17 0 2,500 -0.2
22/09/2014
5.97
 43,670 5.59 5.97 5.64 0 5,000 -0.3
19/09/2014
5.59
 3,860 5.49 5.59 5.40 0 0 0
18/09/2014
5.49
 11,540 5.49 5.78 5.44 0 0 0
17/09/2014
5.49
 38,440 5.59 5.83 5.40 0 0 0
16/09/2014
5.59
 22,860 5.68 5.73 5.44 0 0 0
15/09/2014
5.68
 65,130 5.97 6.12 5.59 0 0 0
12/09/2014
5.97
 47,610 5.73 6.12 5.59 0 0 0
11/09/2014
5.73
 51,880 5.40 5.73 5.73 0 0 0
10/09/2014
5.40
 34,270 5.06 5.40 5.15 0 0 0
09/09/2014
5.06
 105,540 4.82 5.15 4.82 0 0 0
08/09/2014
4.82
 5,600 4.82 4.82 4.77 0 0 0
05/09/2014
4.82
 5,220 4.74 4.87 4.74 2,600 0 0.1
04/09/2014
4.74
 5,780 4.75 4.81 4.72 0 0 0
03/09/2014
4.75
 3,240 4.75 4.82 4.74 0 0 0
29/08/2014
4.75
 1,910 4.76 4.76 4.70 0 0 0
28/08/2014
4.76
 9,140 4.77 4.77 4.72 400 500 -0.0
27/08/2014
4.77
 9,200 4.73 4.77 4.72 0 0 0
26/08/2014
4.73
 3,930 4.75 4.78 4.72 1,200 0 0.1
25/08/2014
4.75
 11,700 4.75 4.79 4.67 0 0 0
22/08/2014
4.75
 5,000 4.72 4.75 4.65 0 0 0
21/08/2014
4.72
 12,900 4.76 4.80 4.72 0 3,000 -0.1
20/08/2014
4.76
 4,210 4.77 4.78 4.72 0 500 -0.0
19/08/2014
4.77
 7,450 4.77 4.77 4.72 0 0 0
18/08/2014
4.77
 7,280 4.80 4.82 4.72 0 0 0
15/08/2014
4.80
 1,500 4.73 4.82 4.75 0 0 0
14/08/2014
4.73
 3,230 4.82 4.82 4.72 0 0 0
13/08/2014
4.82
 4,870 4.87 5.01 4.77 24,950 0 1.2
12/08/2014
4.87
 1,440 4.91 4.91 4.77 0 0 0
11/08/2014
4.91
 7,580 4.82 4.91 4.77 0 0 0
08/08/2014
4.82
 13,900 5.01 5.01 4.77 0 0 0
07/08/2014
5.01
 8,310 4.82 5.15 4.82 0 200 -0.0
06/08/2014
4.82
 33,310 4.53 4.82 4.50 0 0 0
05/08/2014
4.53
 1,510 4.62 4.62 4.53 0 0 0
04/08/2014
4.62
 30 4.51 4.82 4.62 0 0 0
01/08/2014
4.51
 1,150 4.38 4.52 4.51 0 0 0
31/07/2014
4.38
 9,330 4.53 4.53 4.38 0 0 0
30/07/2014
4.53
 1,260 4.52 4.56 4.43 0 0 0
29/07/2014
4.52
 5,830 4.52 4.53 4.43 0 0 0
28/07/2014
4.52
 120 4.53 4.53 4.25 0 0 0
25/07/2014
4.53
 8,240 4.55 4.56 4.53 0 0 0
24/07/2014
4.55
 3,380 4.54 4.57 4.53 0 0 0
23/07/2014
4.54
 10,890 4.53 4.58 4.53 1,000 0 0.0
22/07/2014
4.53
 1,050 4.61 4.61 4.46 0 0 0
21/07/2014
4.61
 27,410 4.46 4.62 4.43 0 0 0
18/07/2014
4.46
 10,130 4.17 4.46 4.25 0 100 -0.0
17/07/2014
4.17
 2,420 4.05 4.17 4.14 0 0 0
16/07/2014
4.05
 13,150 4.04 4.24 4.02 0 0 0
15/07/2014
4.04
 1,010 4.00 4.04 4.00 0 0 0
14/07/2014
4.00
 3,500 3.95 4.01 3.95 0 0 0
11/07/2014
3.95
 4,200 3.95 3.95 3.91 0 0 0
10/07/2014
3.95
 3,500 4.00 4.00 3.95 0 0 0
09/07/2014
4.00
 1,000 4.10 4.10 4.00 0 0 0
08/07/2014
4.10
 1,000 4.08 4.10 4.10 0 0 0
07/07/2014
4.08
 410 4.00 4.08 4.01 0 0 0
04/07/2014
4.00
 2,520 4.19 4.19 3.95 0 0 0
03/07/2014
4.19
 8,330 4.09 4.19 3.89 0 0 0
02/07/2014
4.09
 4,700 3.89 4.09 3.87 1,330 0 0.1
01/07/2014
3.89
 4,550 3.90 3.93 3.88 0 0 0
30/06/2014
3.90
 0 3.90 3.90 3.90 0 0 0
27/06/2014
3.90
 6,500 3.88 3.90 3.87 0 0 0
26/06/2014
3.88
 7,900 3.94 3.95 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |