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)
30/08/2013
2.75
 15,160 2.80 2.80 2.73 2,000 0 0.1
29/08/2013
2.80
 17,850 2.79 2.83 2.72 0 2,710 -0.1
28/08/2013
2.79
 36,200 2.90 2.90 2.70 0 290 -0.0
27/08/2013
2.90
 66,380 2.82 2.91 2.80 0 2,400 -0.1
26/08/2013
2.82
 36,460 2.82 2.82 2.68 0 0 0
23/08/2013
2.82
 32,710 2.86 2.89 2.75 0 2,000 -0.1
22/08/2013
2.86
 90,700 3.00 3.01 2.79 0 0 0
21/08/2013
3.00
 94,000 2.88 3.04 2.89 0 0 0
20/08/2013
2.88
 74,520 2.73 2.92 2.69 0 0 0
19/08/2013
2.73
 54,560 2.73 2.76 2.71 0 0 0
16/08/2013
2.73
 55,840 2.80 2.81 2.68 0 0 0
15/08/2013
2.80
 86,710 2.66 2.83 2.72 0 2,480 -0.1
14/08/2013
2.66
 87,840 2.49 2.66 2.51 6,050 0 0.2
13/08/2013
2.49
 71,990 2.42 2.58 2.42 0 150 -0.0
12/08/2013
2.42
 7,970 2.42 2.42 2.41 0 210 -0.0
09/08/2013
2.42
 15,520 2.42 2.43 2.41 0 0 0
08/08/2013
2.42
 12,000 2.42 2.44 2.42 0 0 0
07/08/2013
2.42
 18,220 2.44 2.45 2.41 0 0 0
06/08/2013
2.44
 16,870 2.41 2.44 2.40 0 0 0
05/08/2013
2.41
 20,400 2.42 2.42 2.39 0 0 0
02/08/2013
2.42
 14,520 2.42 2.42 2.41 0 0 0
01/08/2013
2.42
 12,120 2.42 2.42 2.40 0 0 0
31/07/2013
2.42
 21,720 2.41 2.42 2.36 0 0 0
30/07/2013
2.41
 16,220 2.41 2.41 2.37 0 0 0
29/07/2013
2.41
 19,150 2.42 2.42 2.36 0 0 0
26/07/2013
2.42
 25,100 2.47 2.47 2.38 0 0 0
25/07/2013
2.47
 11,400 2.44 2.52 2.44 0 0 0
24/07/2013
2.44
 19,750 2.45 2.45 2.43 0 0 0
23/07/2013
2.45
 17,110 2.49 2.52 2.45 0 0 0
22/07/2013
2.49
 10,110 2.52 2.52 2.45 0 0 0
19/07/2013
2.52
 20,030 2.49 2.52 2.46 30 0 0.0
18/07/2013
2.49
 8,020 2.50 2.50 2.45 0 0 0
17/07/2013
2.50
 20,630 2.52 2.52 2.45 0 0 0
16/07/2013
2.52
 6,830 2.53 2.54 2.46 0 0 0
15/07/2013
2.53
 3,480 2.54 2.54 2.47 0 0 0
12/07/2013
2.54
 4,610 2.43 2.54 2.42 0 0 0
11/07/2013
2.43
 24,810 2.43 2.43 2.41 0 0 0
10/07/2013
2.43
 20,980 2.45 2.45 2.41 0 0 0
09/07/2013
2.45
 21,660 2.43 2.49 2.43 9,000 0 0.2
08/07/2013
2.43
 8,470 2.47 2.47 2.43 5,420 0 0.1
05/07/2013
2.47
 5,630 2.60 2.60 2.47 0 0 0
04/07/2013
2.60
 45,300 2.45 2.60 2.45 0 0 0
03/07/2013
2.45
 39,580 2.45 2.45 2.43 15,580 0 0.4
02/07/2013
2.45
 1,410 2.45 2.50 2.41 0 0 0
01/07/2013
2.45
 52,890 2.46 2.46 2.39 12,000 0 0.3
28/06/2013
2.46
 10,370 2.41 2.47 2.41 0 0 0
27/06/2013
2.41
 6,840 2.45 2.50 2.41 0 0 0
26/06/2013
2.45
 28,960 2.42 2.45 2.40 20,000 0 0.5
25/06/2013
2.42
 39,680 2.50 2.53 2.36 1,400 0 0.0
24/06/2013
2.50
 19,250 2.57 2.57 2.49 0 0 0
21/06/2013
2.57
 10,140 2.58 2.58 2.52 0 0 0
20/06/2013
2.58
 31,530 2.48 2.63 2.53 0 0 0
19/06/2013
2.48
 5,460 2.48 2.52 2.48 0 0 0
18/06/2013
2.48
 35,260 2.38 2.48 2.39 3,000 0 0.1
17/06/2013
2.38
 30,400 2.49 2.52 2.38 5,320 0 0.1
14/06/2013
2.49
 36,240 2.50 2.52 2.36 0 0 0
13/06/2013
2.50
 34,880 2.50 2.53 2.43 0 0 0
12/06/2013
2.50
 19,010 2.54 2.55 2.48 0 0 0
11/06/2013
2.54
 11,340 2.54 2.54 2.48 0 0 0
10/06/2013
2.54
 91,740 2.53 2.58 2.37 0 0 0
07/06/2013
2.53
 175,910 2.72 2.74 2.53 0 0 0
06/06/2013
2.72
 33,650 2.65 2.76 2.64 0 0 0
05/06/2013
2.65
 17,010 2.67 2.81 2.65 0 0 0
04/06/2013
2.67
 32,940 2.75 2.75 2.67 0 0 0
03/06/2013
2.75
 54,250 2.72 2.79 2.65 0 0 0
31/05/2013
2.72
 55,330 2.82 2.82 2.72 0 0 0
30/05/2013
2.82
 28,380 2.84 2.89 2.73 0 0 0
29/05/2013
2.84
 58,890 2.87 2.95 2.84 2,440 0 0.1
28/05/2013
2.87
 100,070 2.69 2.87 2.63 0 0 0
27/05/2013
2.69
 64,020 2.72 2.76 2.64 230 0 0.0
24/05/2013
2.72
 41,460 2.82 2.91 2.63 0 0 0
23/05/2013
2.82
 72,150 2.73 2.91 2.64 0 0 0
22/05/2013
2.73
 27,320 2.72 2.82 2.64 0 0 0
21/05/2013
2.72
 49,740 2.65 2.72 2.65 3,900 0 0.1
20/05/2013
2.65
 47,020 2.67 2.72 2.64 4,000 2,500 0.0
17/05/2013
2.67
 71,310 2.68 2.72 2.64 0 0 0
16/05/2013
2.68
 21,650 2.69 2.72 2.62 0 0 0
15/05/2013
2.69
 17,070 2.57 2.71 2.55 0 0 0
14/05/2013
2.57
 62,840 2.54 2.59 2.45 0 0 0
13/05/2013
2.54
 65,910 2.63 2.67 2.49 0 0 0
10/05/2013
2.63
 41,060 2.73 2.73 2.61 0 0 0
09/05/2013
2.73
 40,750 2.72 2.88 2.69 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
2.72
 60,080 2.82 2.91 2.72 0 0 0
07/05/2013
2.82
 79,490 2.83 2.90 2.77 0 0 0
06/05/2013
2.83
 103,190 2.65 2.83 2.73 10 0 0.0
03/05/2013
2.65
 142,620 2.48 2.65 2.48 0 0 0
02/05/2013
2.48
 60,130 2.48 2.50 2.42 0 0 0
26/04/2013
2.48
 60,150 2.46 2.55 2.39 0 0 0
25/04/2013
2.46
 176,870 2.38 2.53 2.46 3,500 0 0.1
24/04/2013
2.38
 242,840 2.23 2.38 2.34 0 0 0
23/04/2013
2.23
 10,950 2.09 2.23 2.23 0 0 0
22/04/2013
2.09
 9,960 1.95 2.09 2.09 0 0 0
18/04/2013
1.95
 41,460 2.01 2.02 1.94 0 0 0
17/04/2013
2.01
 28,170 1.99 2.04 1.98 0 0 0
16/04/2013
1.99
 42,710 1.99 2.01 1.87 0 0 0
15/04/2013
1.99
 102,230 2.13 2.14 1.99 0 0 0
12/04/2013
2.13
 79,870 2.29 2.29 2.13 0 6,640 -0.2
11/04/2013
2.29
 59,450 2.20 2.33 2.20 150 27,830 -0.7
10/04/2013
2.20
 92,790 2.24 2.39 2.20 250 4,500 -0.1
09/04/2013
2.24
 143,450 2.10 2.24 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |