CTCP Phú Tài (ptb)

29.80
-0.10
(-0.33%)
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
(2026-09-08) 		-1.45 -4.64% 2,583,000 -128,012 0
28.25
31.25
29.80
2 tháng
(2026-08-10) 		-3.04 -9.26% 4,470,100 -128,012 0
28.25
32.84
29.80
3 tháng
(2026-07-10) 		-5.56 -15.72% 5,811,200 -128,012 0
28.25
35.36
29.80
6 tháng
(2026-04-13) 		-8.30 -21.79% 10,639,700 -128,012 0
28.25
40.25
29.80
12 tháng
(2025-10-13) 		-2.31 -7.19% 29,009,600 -128,012 0
28.25
44.43
29.80
24 tháng
(2024-10-18) 		-9.52 -24.21% 71,023,600 -128,012 0
28.25
44.43
29.80
36 tháng
(2023-10-24) 		-5.58 -15.77% 132,374,700 -128,012 0
28.25
48.39
29.80
60 tháng
(2021-11-03) 		-14.99 -33.47% 283,946,800 -128,012 0
20.77
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2014
3.82
 6,210 3.75 3.82 3.74 0 0 0
30/05/2014
3.79
 27,110 3.72 3.79 3.71 0 0 0
29/05/2014
3.71
 5,050 3.76 3.76 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 3.76 3.92 3.75 0 0 0
26/05/2014
3.82
 15,010 3.82 3.85 3.82 0 0 0
23/05/2014
3.71
 6,440 3.73 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 3.73 3.81 3.73 0 0 0
20/05/2014
3.71
 2,480 3.71 3.71 3.71 0 0 0
19/05/2014
3.76
 9,920 3.75 3.77 3.75 0 0 0
16/05/2014
3.76
 2,210 3.80 3.80 3.76 0 0 0
15/05/2014
3.63
 7,770 3.80 3.80 3.63 0 0 0
14/05/2014
3.78
 8,150 3.55 3.78 3.55 0 0 0
13/05/2014
3.56
 16,140 3.55 3.61 3.51 0 0 0
12/05/2014
3.53
 4,280 3.97 3.97 3.53 0 0 0
09/05/2014
3.77
 1,890 4.00 4.00 3.71 0 0 0
08/05/2014
3.80
 16,940 4.05 4.05 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 4.11 4.11 3.92 0 0 0
05/05/2014
4.18
 470 4.35 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 4.07 4.08 4.02 0 0 0
24/04/2014
4.05
 1,140 4.06 4.08 4.00 0 0 0
23/04/2014
3.99
 7,000 4.03 4.11 3.99 0 0 0
22/04/2014
4.11
 4,590 4.05 4.11 4.00 0 0 0
21/04/2014
4.00
 6,440 4.00 4.04 3.91 0 0 0
18/04/2014
4.06
 6,670 4.05 4.09 3.95 0 0 0
17/04/2014
4.09
 7,730 4.04 4.17 4.01 0 0 0
16/04/2014
4.01
 32,530 3.89 4.06 3.89 0 0 0
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 4.17 4.17 3.92 0 0 0
11/04/2014
3.96
 20,670 3.92 3.97 3.92 0 0 0
10/04/2014
3.99
 18,390 3.95 3.99 3.93 0 0 0
08/04/2014
3.99
 14,400 3.99 4.01 3.95 0 0 0
07/04/2014
4.00
 16,610 4.00 4.06 3.91 0 0 0
04/04/2014
4.04
 2,660 4.12 4.12 4.04 0 0 0
03/04/2014
4.09
 107,690 4.01 4.16 3.89 0 0 0
02/04/2014
4.17
 2,020 4.07 4.17 4.04 0 0 0
01/04/2014
4.17
 6,150 4.06 4.26 4.06 0 0 0
31/03/2014
4.10
 12,780 4.18 4.18 4.10 0 0 0
28/03/2014
4.21
 15,880 4.20 4.23 4.11 0 0 0
27/03/2014
4.23
 5,300 4.18 4.23 4.18 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 4.27 4.36 4.19 0 0 0
24/03/2014
4.18
 11,120 4.31 4.31 4.18 0 0 0
21/03/2014
4.27
 10,730 4.13 4.27 4.09 0 0 0
20/03/2014
4.20
 10,050 4.31 4.31 4.04 0 0 0
19/03/2014
4.18
 5,460 4.27 4.33 4.18 0 0 0
18/03/2014
4.33
 5,650 4.27 4.36 4.22 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 4.31 4.36 4.30 0 0 0
13/03/2014
4.27
 7,970 4.25 4.27 4.00 0 0 0
12/03/2014
4.25
 9,470 4.22 4.27 4.18 0 0 0
11/03/2014
4.22
 10,650 4.27 4.27 4.10 0 0 0
10/03/2014
4.18
 32,660 4.09 4.34 4.09 0 0 0
07/03/2014
4.08
 19,170 4.04 4.08 3.92 0 0 0
06/03/2014
3.94
 32,350 3.92 4.01 3.86 0 0 0
05/03/2014
4.02
 15,480 4.09 4.09 4.01 0 0 0
04/03/2014
4.07
 1,100 4.12 4.12 3.98 0 0 0
03/03/2014
4.07
 24,760 3.91 4.09 3.91 0 0 0
28/02/2014
3.97
 6,880 4.04 4.12 3.91 0 0 0
27/02/2014
4.12
 9,970 4.11 4.18 4.09 0 0 0
26/02/2014
4.12
 9,470 4.18 4.26 4.12 0 0 0
25/02/2014
4.26
 24,630 4.09 4.27 4.01 0 0 0
24/02/2014
4.06
 19,980 3.94 4.12 3.94 0 0 0
21/02/2014
3.93
 7,510 3.87 4.18 3.82 0 0 0
20/02/2014
3.98
 36,280 4.35 4.35 3.98 0 0 0
19/02/2014
4.27
 5,780 4.50 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 4.36 4.36 4.13 0 0 0
14/02/2014
4.08
 14,000 4.00 4.09 4.00 0 0 0
13/02/2014
3.91
 4,710 3.86 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 3.69 3.85 3.69 0 0 0
10/02/2014
3.84
 41,590 3.55 3.84 3.55 0 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 3.51 3.73 3.51 0 0 0
27/01/2014
3.59
 28,460 3.46 3.72 3.46 0 0 0
24/01/2014
3.69
 26,350 3.76 3.76 3.65 0 0 0
23/01/2014
3.77
 1,670 3.79 3.80 3.72 0 0 0
22/01/2014
3.80
 23,540 3.77 3.83 3.72 0 0 0
21/01/2014
3.81
 10,110 3.91 3.99 3.81 0 0 0
20/01/2014
3.81
 13,000 3.81 3.83 3.81 0 0 0
17/01/2014
3.81
 6,880 3.77 3.81 3.56 0 0 0
16/01/2014
3.63
 3,620 3.86 3.86 3.63 0 0 0
15/01/2014
3.81
 1,380 3.81 3.86 3.72 0 0 0
14/01/2014
3.81
 6,900 3.75 3.86 3.75 0 0 0
13/01/2014
3.75
 37,450 3.51 3.75 3.51 0 0 0
10/01/2014
3.51
 8,520 3.48 3.54 3.48 0 0 0
09/01/2014
3.47
 6,960 3.47 3.47 3.45 0 0 0
08/01/2014
3.45
 2,130 3.47 3.47 3.44 0 0 0
07/01/2014
3.47
 12,820 3.44 3.47 3.44 0 0 0
06/01/2014
3.47
 3,840 3.46 3.47 3.43 0 0 0
03/01/2014
3.47
 21,900 3.49 3.49 3.45 0 0 0
02/01/2014
3.48
 2,350 3.48 3.48 3.45 0 0 0
31/12/2013
3.48
 3,020 3.47 3.50 3.45 0 0 0
30/12/2013
3.50
 3,400 3.48 3.50 3.45 0 0 0
27/12/2013
3.50
 3,970 3.50 3.50 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc