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)
25/06/2014
3.94
 2,010 3.93 3.94 3.93 0 0 0
24/06/2014
3.93
 6,550 3.95 3.95 3.81 54,420 0 2.2
23/06/2014
3.95
 4,910 3.98 3.98 3.86 2,000 0 0.1
20/06/2014
3.98
 0 3.98 3.98 3.98 0 0 0
19/06/2014
3.98
 6,710 3.98 3.98 3.89 0 0 0
18/06/2014
3.98
 8,290 3.90 3.98 3.90 0 0 0
17/06/2014
3.90
 7,000 3.95 3.95 3.89 0 0 0
16/06/2014
3.95
 4,510 4.00 4.00 3.95 0 0 0
13/06/2014
4.00
 2,020 3.98 4.00 3.95 0 0 0
12/06/2014
3.98
 14,900 3.85 3.98 3.84 0 0 0
11/06/2014
3.85
 11,660 3.94 3.95 3.85 0 0 0
10/06/2014
3.94
 7,710 3.86 3.95 3.88 0 0 0
09/06/2014
3.86
 15,540 3.85 3.86 3.81 0 0 0
06/06/2014
3.85
 13,100 3.81 3.85 3.81 61,030 0 2.4
05/06/2014
3.81
 12,080 3.85 3.85 3.76 0 0 0
04/06/2014
3.85
 170 3.85 3.85 3.76 0 0 0
03/06/2014
3.85
 29,400 3.82 3.95 3.79 0 0 0
02/06/2014
3.82
 6,210 3.79 3.82 3.74 0 0 0
30/05/2014
3.79
 27,110 3.71 3.79 3.71 0 0 0
29/05/2014
3.71
 5,050 3.80 3.80 3.71 0 0 0
28/05/2014
3.80
 8,850 3.76 3.80 3.75 0 0 0
27/05/2014
3.76
 7,020 3.82 3.92 3.75 0 0 0
26/05/2014
3.82
 15,010 3.71 3.85 3.82 0 0 0
23/05/2014
3.71
 6,440 3.89 3.89 3.71 0 0 0
22/05/2014
3.89
 1,520 3.81 4.00 3.81 0 0 0
21/05/2014
3.81
 7,830 3.71 3.81 3.73 0 0 0
20/05/2014
3.71
 2,480 3.76 3.76 3.71 0 0 0
19/05/2014
3.76
 9,920 3.76 3.77 3.75 0 0 0
16/05/2014
3.76
 2,210 3.63 3.80 3.76 0 0 0
15/05/2014
3.63
 7,770 3.78 3.80 3.63 0 0 0
14/05/2014
3.78
 8,150 3.56 3.78 3.55 0 0 0
13/05/2014
3.56
 16,140 3.53 3.61 3.51 0 0 0
12/05/2014
3.53
 4,280 3.77 3.97 3.53 0 20 -0.0
09/05/2014
3.77
 1,890 3.80 4.00 3.71 0 0 0
08/05/2014
3.80
 16,940 4.08 4.08 3.80 0 0 0
07/05/2014
4.08
 4,110 4.00 4.08 4.00 0 0 0
06/05/2014
4.00
 3,560 4.18 4.18 3.92 0 0 0
05/05/2014
4.18
 470 4.08 4.35 4.05 0 0 0
29/04/2014
4.08
 700 4.08 4.08 4.08 0 0 0
28/04/2014
4.08
 15,320 4.08 4.10 4.07 0 0 0
25/04/2014
4.08
 3,960 4.05 4.08 4.02 0 0 0
24/04/2014
4.05
 1,140 3.99 4.08 4.00 0 0 0
23/04/2014
3.99
 7,000 4.11 4.11 3.99 0 0 0
22/04/2014
4.11
 4,590 4.00 4.11 4.00 0 0 0
21/04/2014
4.00
 6,440 4.06 4.06 3.91 1,000 0 0.0
18/04/2014
4.06
 6,670 4.09 4.09 3.95 0 0 0
17/04/2014
4.09
 7,730 4.01 4.17 4.01 5,000 0 0.2
16/04/2014
4.01
 32,530 4.02 4.06 3.89 4,700 0 0.2
15/04/2014
4.02
 12,860 4.09 4.09 3.95 0 0 0
14/04/2014: Cổ tức tiền mặt tỉ lệ: 25%
14/04/2014
4.09
 25,410 3.96 4.17 3.92 4,000 0 0.2
11/04/2014
3.96
 20,670 3.99 3.99 3.92 3,200 0 0.1
10/04/2014
3.99
 18,390 3.99 3.99 3.93 0 0 0
08/04/2014
3.99
 14,400 4.00 4.01 3.95 1,000 0 0.0
07/04/2014
4.00
 16,610 4.04 4.06 3.91 0 0 0
04/04/2014
4.04
 2,660 4.09 4.12 4.04 0 0 0
03/04/2014
4.09
 107,690 4.17 4.17 3.89 0 0 0
02/04/2014
4.17
 2,020 4.17 4.17 4.04 0 0 0
01/04/2014
4.17
 6,150 4.10 4.26 4.06 0 0 0
31/03/2014
4.10
 12,780 4.21 4.21 4.10 0 0 0
28/03/2014
4.21
 15,880 4.23 4.23 4.11 0 0 0
27/03/2014
4.23
 5,300 4.18 4.23 4.18 840 0 0.0
26/03/2014
4.18
 24,020 4.19 4.35 4.13 0 0 0
25/03/2014
4.19
 47,600 4.18 4.36 4.19 0 0 0
24/03/2014
4.18
 11,120 4.27 4.31 4.18 0 0 0
21/03/2014
4.27
 10,730 4.20 4.27 4.09 900 0 0.0
20/03/2014
4.20
 10,050 4.18 4.31 4.04 3,100 0 0.1
19/03/2014
4.18
 5,460 4.33 4.33 4.18 1,850 0 0.1
18/03/2014
4.33
 5,650 4.36 4.36 4.22 1,000 0 0.0
17/03/2014
4.36
 1,470 4.36 4.36 4.23 0 0 0
14/03/2014
4.36
 3,550 4.27 4.36 4.30 0 0 0
13/03/2014
4.27
 7,970 4.25 4.27 4.00 2,300 0 0.1
12/03/2014
4.25
 9,470 4.22 4.27 4.18 0 0 0
11/03/2014
4.22
 10,650 4.18 4.27 4.10 0 0 0
10/03/2014
4.18
 32,660 4.08 4.34 4.09 0 0 0
07/03/2014
4.08
 19,170 3.94 4.08 3.92 0 700 -0.0
06/03/2014
3.94
 32,350 4.02 4.02 3.86 0 0 0
05/03/2014
4.02
 15,480 4.07 4.09 4.01 0 0 0
04/03/2014
4.07
 1,100 4.07 4.12 3.98 0 0 0
03/03/2014
4.07
 24,760 3.97 4.09 3.91 0 0 0
28/02/2014
3.97
 6,880 4.12 4.12 3.91 500 0 0.0
27/02/2014
4.12
 9,970 4.12 4.18 4.09 20 0 0.0
26/02/2014
4.12
 9,470 4.26 4.26 4.12 0 0 0
25/02/2014
4.26
 24,630 4.06 4.27 4.01 200 0 0.0
24/02/2014
4.06
 19,980 3.93 4.12 3.94 500 0 0.0
21/02/2014
3.93
 7,510 3.98 4.18 3.82 0 0 0
20/02/2014
3.98
 36,280 4.27 4.35 3.98 0 0 0
19/02/2014
4.27
 5,780 4.27 4.50 4.18 0 0 0
18/02/2014
4.27
 22,070 4.33 4.54 4.27 0 0 0
17/02/2014
4.33
 23,910 4.08 4.36 4.13 0 0 0
14/02/2014
4.08
 14,000 3.91 4.09 4.00 0 0 0
13/02/2014
3.91
 4,710 3.91 3.91 3.77 0 0 0
12/02/2014
3.91
 29,910 3.80 3.91 3.74 0 0 0
11/02/2014
3.80
 10,630 3.84 3.85 3.69 0 0 0
10/02/2014
3.84
 41,590 3.60 3.84 3.55 0 60 -0.0
07/02/2014
3.60
 12,010 3.63 3.63 3.60 0 0 0
06/02/2014
3.63
 24,970 3.59 3.73 3.51 0 0 0
27/01/2014
3.59
 28,460 3.69 3.72 3.46 60 9,370 -0.4
24/01/2014
3.69
 26,350 3.77 3.77 3.65 0 5,120 -0.2
23/01/2014
3.77
 1,670 3.80 3.80 3.72 0 200 -0.0
22/01/2014
3.80
 23,540 3.81 3.83 3.72 0 4,030 -0.2

Chính sách bảo mật | Điều khoản sử dụng |