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)
20/01/2012
0.84
 20 0.88 0.90 0.84 0 0 0
19/01/2012
0.88
 60 0.92 0.92 0.88 0 0 0
18/01/2012
0.92
 10 0.88 0.92 0.92 0 0 0
17/01/2012
0.88
 10 0.84 0.88 0.88 0 0 0
16/01/2012
0.84
 10 0.82 0.84 0.84 0 0 0
13/01/2012
0.82
 0 0.82 0.82 0.82 0 0 0
12/01/2012
0.82
 0 0.82 0.82 0.82 0 0 0
11/01/2012
0.82
 10 0.80 0.82 0.82 0 0 0
10/01/2012
0.80
 190 0.83 0.83 0.80 0 0 0
09/01/2012
0.83
 0 0.83 0.83 0.83 0 0 0
06/01/2012
0.83
 0 0.83 0.83 0.83 0 0 0
05/01/2012
0.83
 0 0.83 0.83 0.83 0 0 0
04/01/2012
0.83
 10 0.80 0.83 0.83 0 0 0
03/01/2012
0.80
 20 0.84 0.84 0.80 0 0 0
30/12/2011
0.84
 30 0.80 0.84 0.77 0 0 0
29/12/2011
0.80
 10 0.77 0.80 0.80 0 0 0
28/12/2011
0.77
 10 0.74 0.77 0.77 0 0 0
27/12/2011
0.74
 10 0.73 0.74 0.74 0 0 0
26/12/2011
0.73
 0 0.73 0.73 0.73 0 0 0
23/12/2011
0.73
 0 0.73 0.73 0.73 0 0 0
22/12/2011
0.73
 30 0.73 0.73 0.70 0 0 0
21/12/2011
0.73
 60 0.73 0.73 0.73 0 0 0
20/12/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.2455 (Volume + 24.55%, Ratio=0.25)
20/12/2011
0.73
 1,020 0.70 0.73 0.73 0 0 0
19/12/2011
0.70
 11,850 0.69 0.70 0.68 0 0 0
16/12/2011
0.69
 4,010 0.69 0.69 0.68 0 0 0
15/12/2011
0.69
 11,110 0.70 0.73 0.68 0 0 0
14/12/2011
0.70
 6,480 0.71 0.71 0.70 0 0 0
13/12/2011
0.71
 1,000 0.71 0.71 0.71 0 0 0
12/12/2011
0.71
 2,120 0.71 0.71 0.69 0 0 0
09/12/2011
0.71
 9,530 0.70 0.72 0.70 0 0 0
08/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
07/12/2011
0.70
 6,110 0.70 0.70 0.70 0 0 0
06/12/2011
0.70
 2,900 0.70 0.71 0.70 0 0 0
05/12/2011
0.70
 2,000 0.72 0.72 0.70 0 0 0
02/12/2011
0.72
 2,780 0.70 0.72 0.70 0 0 0
01/12/2011
0.70
 70 0.70 0.70 0.70 0 0 0
30/11/2011
0.70
 20 0.71 0.71 0.70 0 0 0
29/11/2011
0.71
 0 0.71 0.71 0.71 0 0 0
28/11/2011
0.71
 10 0.71 0.71 0.71 0 0 0
25/11/2011
0.71
 10 0.70 0.71 0.71 0 0 0
24/11/2011
0.70
 3,000 0.70 0.70 0.70 0 0 0
23/11/2011
0.70
 19,000 0.70 0.71 0.70 0 0 0
22/11/2011
0.70
 10,000 0.69 0.70 0.70 0 0 0
21/11/2011
0.69
 390 0.72 0.72 0.69 0 0 0
18/11/2011
0.72
 2,120 0.72 0.72 0.70 0 0 0
17/11/2011
0.72
 2,000 0.72 0.72 0.72 0 0 0
16/11/2011
0.72
 1,430 0.72 0.72 0.72 0 0 0
15/11/2011
0.72
 0 0.72 0.72 0.72 0 0 0
14/11/2011
0.72
 200 0.72 0.72 0.72 0 0 0
11/11/2011
0.72
 0 0.72 0.72 0.72 0 0 0
10/11/2011
0.72
 1,160 0.73 0.73 0.72 0 0 0
09/11/2011
0.73
 1,030 0.73 0.73 0.71 0 0 0
08/11/2011
0.73
 0 0.73 0.73 0.73 0 0 0
07/11/2011
0.73
 1,000 0.73 0.73 0.73 0 0 0
04/11/2011
0.73
 6,020 0.74 0.74 0.73 0 0 0
03/11/2011
0.74
 6,010 0.74 0.74 0.73 0 0 0
02/11/2011
0.74
 0 0.74 0.74 0.74 0 0 0
01/11/2011
0.74
 6,000 0.74 0.74 0.74 0 0 0
31/10/2011
0.74
 5,500 0.74 0.75 0.74 0 0 0
28/10/2011
0.74
 1,030 0.73 0.75 0.70 0 0 0
27/10/2011
0.73
 3,020 0.69 0.73 0.68 0 0 0
26/10/2011
0.69
 1,110 0.73 0.74 0.69 0 0 0
25/10/2011
0.73
 6,630 0.76 0.76 0.73 0 0 0
24/10/2011
0.76
 21,000 0.75 0.76 0.75 0 0 0
21/10/2011
0.75
 13,590 0.75 0.76 0.75 0 0 0
20/10/2011
0.75
 8,480 0.75 0.75 0.75 0 0 0
19/10/2011
0.75
 0 0.75 0.75 0.75 0 0 0
18/10/2011
0.75
 11,300 0.75 0.75 0.75 0 0 0
17/10/2011
0.75
 52,820 0.75 0.75 0.75 0 0 0
14/10/2011
0.75
 13,000 0.75 0.75 0.75 0 0 0
13/10/2011
0.75
 4,000 0.74 0.75 0.75 0 0 0
12/10/2011
0.74
 57,010 0.74 0.77 0.74 0 0 0
11/10/2011
0.74
 10,000 0.74 0.74 0.74 0 0 0
10/10/2011
0.74
 20 0.75 0.75 0.74 0 0 0
07/10/2011
0.75
 8,740 0.76 0.76 0.75 0 0 0
06/10/2011
0.76
 14,790 0.75 0.76 0.75 0 0 0
05/10/2011
0.75
 960 0.75 0.77 0.75 0 0 0
04/10/2011
0.75
 1,670 0.75 0.75 0.74 0 0 0
03/10/2011
0.75
 200 0.75 0.75 0.75 0 0 0
30/09/2011
0.75
 3,300 0.75 0.75 0.74 0 0 0
29/09/2011
0.75
 15,000 0.75 0.76 0.75 0 0 0
28/09/2011
0.75
 10,500 0.75 0.77 0.75 0 0 0
27/09/2011
0.75
 10 0.78 0.78 0.75 0 0 0
26/09/2011
0.78
 5,500 0.77 0.78 0.75 0 0 0
23/09/2011
0.77
 3,960 0.76 0.78 0.76 0 0 0
22/09/2011
0.76
 70 0.75 0.77 0.76 0 0 0
21/09/2011
0.75
 6,960 0.78 0.78 0.75 0 0 0
20/09/2011
0.78
 20 0.78 0.78 0.75 0 0 0
19/09/2011
0.78
 9,310 0.75 0.78 0.73 0 0 0
16/09/2011
0.75
 7,500 0.78 0.78 0.75 0 0 0
15/09/2011
0.78
 12,020 0.81 0.81 0.78 0 0 0
14/09/2011
0.81
 10,750 0.80 0.83 0.81 0 0 0
13/09/2011
0.80
 26,080 0.77 0.80 0.78 0 0 0
12/09/2011
0.77
 5,400 0.76 0.77 0.77 0 0 0
09/09/2011
0.76
 24,630 0.73 0.76 0.73 0 0 0
08/09/2011
0.73
 10,320 0.74 0.74 0.73 0 0 0
07/09/2011
0.74
 2,020 0.74 0.74 0.73 0 0 0
06/09/2011
0.74
 2,880 0.73 0.75 0.69 0 0 0
05/09/2011
0.73
 2,530 0.70 0.73 0.70 0 0 0
01/09/2011
0.70
 2,730 0.73 0.76 0.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |