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)
20/06/2012
1.13
 20 1.09 1.13 1.13 0 0 0
19/06/2012
1.09
 10 1.14 1.14 1.09 0 0 0
18/06/2012
1.14
 1,500 1.14 1.15 1.14 0 0 0
15/06/2012
1.14
 19,430 1.15 1.15 1.10 0 0 0
14/06/2012
1.15
 20 1.11 1.15 1.15 0 0 0
13/06/2012
1.11
 5,130 1.10 1.13 1.08 3,000 0 0.0
12/06/2012
1.10
 21,930 1.14 1.14 1.08 0 0 0
11/06/2012
1.14
 3,920 1.11 1.14 1.11 0 0 0
08/06/2012
1.11
 2,950 1.14 1.16 1.11 0 0 0
07/06/2012
1.14
 9,260 1.10 1.14 1.12 0 0 0
06/06/2012
1.10
 1,020 1.07 1.10 1.07 0 0 0
05/06/2012
1.07
 19,830 1.06 1.10 1.02 18,000 0 0.2
04/06/2012
1.06
 30,790 1.10 1.10 1.06 1,000 0 0.0
01/06/2012
1.10
 10 1.06 1.10 1.10 0 0 0
31/05/2012
1.06
 14,200 1.10 1.10 1.06 0 0 0
30/05/2012
1.10
 11,190 1.10 1.10 1.08 0 0 0
29/05/2012
1.10
 16,290 1.10 1.10 1.09 0 1,000 0.0
28/05/2012
1.10
 21,340 1.11 1.12 1.10 0 0 0
25/05/2012
1.11
 20,630 1.08 1.12 1.10 0 0 0
24/05/2012
1.08
 20,870 1.08 1.13 1.06 0 0 0
23/05/2012
1.08
 12,530 1.11 1.15 1.08 0 0 0
22/05/2012
1.11
 10,010 1.14 1.17 1.11 3,000 0 0.0
21/05/2012
1.14
 14,400 1.09 1.14 1.10 0 0 0
18/05/2012
1.09
 33,570 1.12 1.12 1.08 0 0 0
17/05/2012
1.12
 31,030 1.13 1.14 1.08 0 0 0
16/05/2012
1.13
 62,790 1.13 1.13 1.09 0 0 0
15/05/2012
1.13
 88,420 1.19 1.23 1.13 0 0 0
14/05/2012
1.19
 11,110 1.24 1.24 1.19 0 0 0
11/05/2012
1.24
 66,320 1.23 1.28 1.18 0 0 0
10/05/2012
1.23
 81,330 1.18 1.23 1.23 0 0 0
09/05/2012
1.18
 144,250 1.13 1.18 1.13 3,000 0 0.0
08/05/2012
1.13
 38,420 1.11 1.16 1.13 0 0 0
07/05/2012
1.11
 8,560 1.06 1.11 1.11 0 0 0
04/05/2012
1.06
 58,900 1.02 1.06 1.02 0 0 0
03/05/2012
1.02
 30,030 1.02 1.02 1.00 0 0 0
02/05/2012
1.02
 42,870 1.02 1.02 1.01 0 0 0
27/04/2012
1.02
 16,620 1.04 1.04 1.02 0 0 0
26/04/2012
1.04
 3,570 1.00 1.04 0.97 0 0 0
25/04/2012
1.00
 41,390 0.96 1.00 0.97 0 0 0
24/04/2012
0.96
 45,190 0.96 0.97 0.94 0 0 0
23/04/2012
0.96
 25,810 0.95 0.97 0.96 0 0 0
20/04/2012
0.95
 15,520 0.97 0.97 0.95 0 0 0
19/04/2012
0.97
 6,350 0.97 0.97 0.96 1,000 0 0.0
18/04/2012
0.97
 22,670 0.96 0.97 0.96 1,000 0 0.0
17/04/2012
0.96
 22,430 0.97 0.97 0.96 0 0 0
16/04/2012
0.97
 47,060 0.97 0.99 0.96 10,000 0 0.1
13/04/2012
0.97
 14,710 0.98 0.99 0.97 0 0 0
12/04/2012
0.98
 69,270 0.97 0.99 0.94 0 0 0
11/04/2012
0.97
 36,810 0.97 0.99 0.93 0 0 0
10/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
10/04/2012
0.97
 16,890 0.99 1.01 0.96 0 0 0
09/04/2012
0.99
 20,100 0.98 1.00 0.98 0 0 0
06/04/2012
0.98
 25,410 0.98 1.00 0.98 0 0 0
05/04/2012
0.98
 14,140 0.97 0.98 0.96 0 0 0
04/04/2012
0.97
 37,290 1.00 1.00 0.97 1,000 0 0.0
03/04/2012
1.00
 63,300 1.00 1.00 0.96 1,200 0 0.0
30/03/2012
1.00
 66,780 1.00 1.05 1.00 0 0 0
29/03/2012
1.00
 156,440 0.96 1.00 0.98 0 0 0
28/03/2012
0.96
 60,750 0.92 0.96 0.96 0 0 0
27/03/2012
0.92
 125,330 0.88 0.92 0.88 0 0 0
26/03/2012
0.88
 109,670 0.88 0.88 0.88 0 0 0
23/03/2012
0.88
 79,030 0.88 0.88 0.88 0 0 0
22/03/2012
0.88
 7,780 0.84 0.88 0.84 0 0 0
21/03/2012
0.84
 22,540 0.88 0.88 0.84 0 0 0
20/03/2012
0.88
 10,010 0.89 0.89 0.88 0 0 0
19/03/2012
0.89
 10,220 0.89 0.89 0.85 0 0 0
16/03/2012
0.89
 10,320 0.89 0.89 0.85 0 0 0
15/03/2012
0.89
 30 0.90 0.90 0.86 0 0 0
14/03/2012
0.90
 230 0.88 0.90 0.88 0 0 0
13/03/2012
0.88
 260 0.90 0.90 0.87 0 0 0
12/03/2012
0.90
 6,720 0.90 0.90 0.87 0 0 0
09/03/2012
0.90
 7,060 0.87 0.90 0.86 0 0 0
08/03/2012
0.87
 3,610 0.85 0.88 0.85 0 0 0
07/03/2012
0.85
 620 0.87 0.87 0.85 0 0 0
06/03/2012
0.87
 39,310 0.88 0.90 0.84 0 0 0
05/03/2012
0.88
 13,470 0.89 0.91 0.88 0 0 0
02/03/2012
0.89
 10 0.86 0.89 0.89 0 0 0
01/03/2012
0.86
 2,100 0.86 0.86 0.86 0 0 0
29/02/2012
0.86
 17,470 0.86 0.87 0.86 0 0 0
28/02/2012
0.86
 1,010 0.88 0.88 0.86 0 0 0
27/02/2012
0.88
 22,010 0.87 0.91 0.87 2,000 0 0.0
24/02/2012
0.87
 2,000 0.88 0.88 0.85 0 0 0
23/02/2012
0.88
 14,770 0.87 0.88 0.87 0 0 0
22/02/2012
0.87
 2,010 0.86 0.87 0.87 0 0 0
21/02/2012
0.86
 30 0.86 0.86 0.86 0 0 0
20/02/2012
0.86
 1,100 0.87 0.87 0.86 0 0 0
17/02/2012
0.87
 1,010 0.89 0.89 0.86 0 0 0
16/02/2012
0.89
 0 0.89 0.89 0.89 0 0 0
15/02/2012
0.89
 0 0.89 0.89 0.89 0 0 0
14/02/2012
0.89
 15,990 0.90 0.90 0.86 0 0 0
13/02/2012
0.90
 60 0.90 0.90 0.86 0 0 0
10/02/2012
0.90
 710 0.90 0.90 0.86 0 0 0
09/02/2012
0.90
 0 0.90 0.90 0.90 0 0 0
08/02/2012
0.90
 12,020 0.92 0.96 0.88 0 0 0
07/02/2012
0.92
 10 0.88 0.92 0.92 0 0 0
06/02/2012
0.88
 70 0.87 0.88 0.88 0 0 0
03/02/2012
0.87
 880 0.88 0.91 0.87 0 0 0
02/02/2012
0.88
 0 0.88 0.88 0.88 0 0 0
01/02/2012
0.88
 0 0.88 0.88 0.88 0 0 0
31/01/2012
0.88
 0 0.88 0.88 0.88 0 0 0
30/01/2012
0.88
 10 0.84 0.88 0.88 0 0 0

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