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)
21/01/2014
3.81
 10,110 3.81 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 3.63 3.81 3.56 200 0 0.0
16/01/2014
3.63
 3,620 3.81 3.86 3.63 0 0 0
15/01/2014
3.81
 1,380 3.81 3.86 3.72 200 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 1,600 0 0.1
10/01/2014
3.51
 8,520 3.47 3.54 3.48 0 0 0
09/01/2014
3.47
 6,960 3.45 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 3.47 3.47 3.44 0 0 0
06/01/2014
3.47
 3,840 3.47 3.47 3.43 0 0 0
03/01/2014
3.47
 21,900 3.48 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 3.50 3.50 3.45 0 0 0
30/12/2013
3.50
 3,400 3.50 3.50 3.45 0 0 0
27/12/2013
3.50
 3,970 3.51 3.51 3.45 1,000 0 0.0
26/12/2013
3.51
 3,310 3.50 3.54 3.49 0 0 0
25/12/2013
3.50
 4,800 3.48 3.50 3.48 0 0 0
24/12/2013
3.48
 1,440 3.50 3.50 3.45 0 0 0
23/12/2013
3.50
 19,780 3.51 3.51 3.45 12,000 2,000 0.4
20/12/2013
3.51
 3,970 3.51 3.51 3.46 0 0 0
19/12/2013
3.51
 11,760 3.49 3.52 3.45 0 0 0
18/12/2013
3.49
 14,530 3.48 3.51 3.46 0 0 0
17/12/2013
3.48
 3,870 3.52 3.52 3.46 0 0 0
16/12/2013
3.52
 3,270 3.51 3.52 3.45 0 0 0
13/12/2013
3.51
 19,570 3.50 3.52 3.48 0 0 0
12/12/2013
3.50
 140 3.50 3.50 3.37 0 0 0
11/12/2013
3.50
 3,320 3.50 3.54 3.45 0 0 0
10/12/2013
3.50
 23,050 3.38 3.50 3.38 2,700 0 0.1
09/12/2013
3.38
 9,720 3.36 3.38 3.36 0 0 0
06/12/2013
3.36
 12,240 3.37 3.37 3.32 0 0 0
05/12/2013
3.37
 9,580 3.37 3.41 3.34 0 0 0
04/12/2013
3.37
 6,970 3.41 3.41 3.37 0 0 0
03/12/2013
3.41
 24,310 3.36 3.41 3.36 100 0 0.0
02/12/2013
3.36
 23,470 3.39 3.39 3.32 0 0 0
29/11/2013
3.39
 12,120 3.39 3.41 3.33 0 0 0
28/11/2013
3.39
 34,770 3.33 3.39 3.32 0 0 0
27/11/2013
3.33
 47,180 3.32 3.36 3.30 0 2,700 -0.1
26/11/2013
3.32
 20,430 3.35 3.38 3.32 0 4,200 -0.2
25/11/2013
3.35
 50,020 3.41 3.41 3.35 0 0 0
22/11/2013
3.41
 12,650 3.36 3.43 3.35 0 3,000 -0.1
21/11/2013
3.36
 42,450 3.31 3.50 3.36 0 3,180 -0.1
20/11/2013
3.31
 81,150 3.54 3.54 3.31 0 0 0
19/11/2013
3.54
 11,610 3.61 3.61 3.50 0 0 0
18/11/2013
3.61
 35,610 3.50 3.63 3.47 0 0 0
15/11/2013
3.50
 1,480 3.53 3.54 3.50 0 0 0
14/11/2013
3.53
 9,520 3.51 3.55 3.49 0 0 0
13/11/2013
3.51
 4,430 3.56 3.60 3.50 0 0 0
12/11/2013
3.56
 38,580 3.51 3.56 3.47 0 0 0
11/11/2013
3.51
 45,160 3.48 3.54 3.43 0 0 0
08/11/2013
3.48
 27,400 3.53 3.53 3.44 0 0 0
07/11/2013
3.53
 16,080 3.58 3.58 3.49 0 0 0
06/11/2013
3.58
 7,020 3.53 3.59 3.47 0 0 0
05/11/2013
3.53
 29,850 3.49 3.53 3.43 0 0 0
04/11/2013
3.49
 52,110 3.50 3.50 3.42 0 500 0.0
01/11/2013
3.50
 21,640 3.54 3.54 3.50 0 1,000 0.0
31/10/2013
3.54
 30,840 3.54 3.58 3.50 0 500 0.0
30/10/2013
3.54
 5,910 3.56 3.58 3.51 0 500 0.0
29/10/2013
3.56
 55,050 3.33 3.56 3.33 2,000 0 0.1
28/10/2013
3.33
 33,700 3.44 3.44 3.33 3,520 0 0.1
25/10/2013
3.44
 5,180 3.42 3.48 3.36 3,480 0 0.1
24/10/2013
3.42
 26,970 3.51 3.54 3.42 0 0 0
23/10/2013
3.51
 62,180 3.55 3.55 3.36 0 10 0.0
22/10/2013
3.55
 29,520 3.55 3.58 3.53 0 0 0
21/10/2013
3.55
 33,710 3.54 3.60 3.54 0 0 0
18/10/2013
3.54
 14,710 3.51 3.55 3.45 0 0 0
17/10/2013
3.51
 21,810 3.51 3.59 3.47 0 0 0
16/10/2013
3.51
 17,930 3.63 3.63 3.51 0 0 0
15/10/2013
3.63
 21,410 3.58 3.68 3.58 0 0 0
14/10/2013
3.58
 57,720 3.40 3.60 3.36 0 1,000 0.0
11/10/2013
3.40
 24,000 3.27 3.41 3.27 0 1,000 0.0
10/10/2013
3.27
 37,820 3.19 3.40 3.19 0 1,080 0.0
09/10/2013
3.19
 39,510 3.07 3.26 3.07 3,000 440 0.1
08/10/2013
3.07
 12,690 3.09 3.09 3.05 0 0 0
07/10/2013
3.09
 14,340 3.08 3.13 3.08 0 0 0
04/10/2013
3.08
 36,440 3.04 3.09 3.00 0 3,080 -0.1
03/10/2013
3.04
 54,130 3.09 3.09 3.04 2,000 0 0.1
02/10/2013
3.09
 31,260 3.06 3.14 3.06 420 0 0.0
01/10/2013
3.06
 38,270 3.11 3.18 3.05 1,500 0 0.1
30/09/2013
3.11
 42,830 3.04 3.11 3.00 0 0 0
27/09/2013
3.04
 29,380 3.09 3.12 3.04 0 0 0
26/09/2013
3.09
 56,450 3.00 3.09 3.00 0 0 0
25/09/2013
3.00
 100,110 2.91 3.00 2.91 0 0 0
24/09/2013
2.91
 19,780 2.91 3.00 2.89 0 0 0
23/09/2013
2.91
 42,020 2.92 2.92 2.87 0 0 0
20/09/2013
2.92
 27,460 2.90 2.92 2.82 0 0 0
19/09/2013
2.90
 33,830 2.79 2.93 2.85 100 0 0.0
18/09/2013
2.79
 48,310 2.70 2.85 2.70 0 0 0
17/09/2013
2.70
 8,190 2.68 2.72 2.68 0 0 0
16/09/2013
2.68
 9,750 2.72 2.72 2.67 0 0 0
13/09/2013
2.72
 9,920 2.72 2.72 2.69 0 0 0
12/09/2013
2.72
 4,080 2.68 2.72 2.68 80 0 0.0
11/09/2013
2.68
 11,050 2.72 2.74 2.68 0 0 0
10/09/2013
2.72
 15,070 2.72 2.73 2.66 0 0 0
09/09/2013
2.72
 11,130 2.74 2.74 2.66 0 0 0
06/09/2013
2.74
 15,590 2.76 2.76 2.69 0 0 0
05/09/2013
2.76
 16,150 2.68 2.76 2.63 0 0 0
04/09/2013
2.68
 39,820 2.72 2.72 2.68 0 0 0
03/09/2013
2.72
 27,330 2.75 2.81 2.69 0 5,000 -0.1

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