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)
27/12/2011
0.74
 10 0.74 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 0.70 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 0.73 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 0.68 0.69 0.68 0 0 0
15/12/2011
0.69
 11,110 0.73 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 0.69 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 0.71 0.71 0.70 0 0 0
05/12/2011
0.70
 2,000 0.70 0.70 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 0.70 0.70 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 0.71 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 0.70 0.70 0.70 0 0 0
21/11/2011
0.69
 390 0.69 0.69 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 0.72 0.72 0.72 0 0 0
09/11/2011
0.73
 1,030 0.71 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 0.73 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 0.75 0.75 0.74 0 0 0
28/10/2011
0.74
 1,030 0.70 0.75 0.70 0 0 0
27/10/2011
0.73
 3,020 0.68 0.73 0.68 0 0 0
26/10/2011
0.69
 1,110 0.74 0.74 0.69 0 0 0
25/10/2011
0.73
 6,630 0.75 0.75 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 0.75 0.75 0.75 0 0 0
12/10/2011
0.74
 57,010 0.75 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 0.74 0.74 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 0.77 0.77 0.75 0 0 0
04/10/2011
0.75
 1,670 0.74 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 0.74 0.75 0.74 0 0 0
29/09/2011
0.75
 15,000 0.76 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 0.75 0.75 0.75 0 0 0
26/09/2011
0.78
 5,500 0.75 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 0.77 0.77 0.76 0 0 0
21/09/2011
0.75
 6,960 0.75 0.75 0.75 0 0 0
20/09/2011
0.78
 20 0.75 0.78 0.75 0 0 0
19/09/2011
0.78
 9,310 0.78 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 0.80 0.80 0.78 0 0 0
14/09/2011
0.81
 10,750 0.82 0.83 0.81 0 0 0
13/09/2011
0.80
 26,080 0.78 0.80 0.78 0 0 0
12/09/2011
0.77
 5,400 0.77 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 0.73 0.73 0.73 0 0 0
07/09/2011
0.74
 2,020 0.73 0.74 0.73 0 0 0
06/09/2011
0.74
 2,880 0.75 0.75 0.69 0 0 0
05/09/2011
0.73
 2,530 0.73 0.73 0.70 0 0 0
01/09/2011
0.70
 2,730 0.76 0.76 0.69 0 0 0
31/08/2011
0.73
 5,860 0.75 0.75 0.72 0 0 0
30/08/2011
0.75
 760 0.75 0.75 0.75 0 0 0
29/08/2011
0.75
 40 0.76 0.76 0.75 0 0 0
26/08/2011
0.75
 9,670 0.75 0.75 0.74 0 0 0
25/08/2011
0.76
 3,070 0.75 0.76 0.75 0 0 0
24/08/2011
0.75
 10,010 0.79 0.79 0.74 0 0 0
23/08/2011
0.75
 4,050 0.75 0.75 0.75 0 0 0
22/08/2011
0.76
 10,330 0.78 0.78 0.74 0 0 0
19/08/2011
0.75
 14,960 0.77 0.77 0.75 0 0 0
18/08/2011
0.77
 1,620 0.76 0.77 0.74 0 0 0
17/08/2011
0.76
 6,030 0.75 0.76 0.73 0 0 0
16/08/2011
0.73
 1,760 0.77 0.77 0.73 0 0 0
15/08/2011
0.77
 16,010 0.75 0.77 0.74 0 0 0
12/08/2011
0.75
 160 0.77 0.77 0.74 0 0 0
11/08/2011
0.74
 14,370 0.74 0.74 0.74 0 0 0
10/08/2011
0.74
 5,430 0.71 0.74 0.71 0 0 0
09/08/2011
0.74
 4,030 0.70 0.74 0.70 0 0 0

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