CTCP Phú Tài (ptb)

62.40
0.40
(0.65%)
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
(2024-10-22) 		2.40 4% 4,264,000 -126,996 -7.8
58.80
65.60
62.40
2 tháng
(2024-09-23) 		0.40 0.65% 6,757,000 -604,896 -36.9
58.80
65.60
62.40
3 tháng
(2024-08-23) 		-3.90 -5.88% 7,795,800 -526,996 -31.9
58.80
66.30
62.40
6 tháng
(2024-05-27) 		-5.64 -8.29% 21,692,300 -250,568 -9.6
58.80
75.44
62.40
12 tháng
(2023-11-27) 		6.67 11.96% 62,136,400 1,539,388 103.2
53.15
75.44
62.40
24 tháng
(2022-12-02) 		23.27 59.46% 154,554,200 4,697,657 287.7
35.88
75.44
62.40
36 tháng
(2021-12-07) 		1.72 2.83% 211,557,300 1,695,642 70.8
32.38
82.81
62.40
60 tháng
(2019-12-18) 		22.95 58.19% 317,150,680 11,732 62.0
18.30
82.81
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
55.06
 280,900 54.58 55.06 54.00 51,400 2,400 2.8
11/09/2023
54.58
 583,200 56.02 56.98 54.58 43,000 24,700 1.1
08/09/2023
56.02
 307,900 55.83 56.50 55.35 43,000 12,000 1.8
07/09/2023
55.83
 357,400 55.54 56.31 55.16 58,600 2,100 3.3
06/09/2023
55.54
 371,300 55.25 55.92 54.87 53,100 3,600 2.9
05/09/2023
55.25
 471,300 55.54 56.12 54.96 39,000 7,800 1.8
31/08/2023
55.54
 517,600 55.06 57.08 54.87 44,600 5,200 2.3
30/08/2023
55.06
 673,100 52.85 55.64 53.43 43,900 14,600 1.7
29/08/2023
52.85
 786,900 54.00 54.19 52.75 39,000 4,200 1.9
28/08/2023
54.00
 828,600 52.95 54.39 53.04 88,100 2,200 4.8
25/08/2023
52.95
 252,000 52.95 53.71 52.85 0 1,600 -0.1
24/08/2023
52.95
 1,861,700 51.70 54.77 51.70 52,800 3,400 2.7
23/08/2023
51.70
 99,700 51.98 52.27 51.70 21,700 3,000 1.0
22/08/2023
51.98
 251,600 51.70 51.98 51.02 24,900 0 1.3
21/08/2023
51.70
 593,300 51.89 52.27 51.02 31,900 7,300 1.3
18/08/2023
51.89
 1,284,700 51.89 52.37 49.20 205,100 22,000 9.8
17/08/2023
51.89
 375,500 52.18 52.46 51.70 46,600 5,800 2.2
16/08/2023
52.18
 333,400 52.56 52.95 51.98 58,200 4,900 2.9
15/08/2023
52.56
 208,400 52.66 52.66 51.89 52,400 2,700 2.7
14/08/2023
52.66
 374,400 52.46 53.33 52.08 9,900 2,800 0.4
11/08/2023
52.46
 717,800 51.79 52.56 51.02 182,400 4,800 9.7
10/08/2023
51.79
 602,000 52.37 52.66 50.93 1,400 3,900 -0.1
09/08/2023
52.37
 610,800 51.50 52.66 51.12 33,900 0 1.8
08/08/2023
51.50
 535,000 52.37 52.85 51.50 400 0 0.0
07/08/2023
52.37
 794,300 51.79 52.75 51.22 14,200 600 0.7
04/08/2023
51.79
 437,500 51.89 52.37 51.22 26,000 1,800 1.3
03/08/2023
51.89
 796,900 51.22 52.56 50.93 58,900 4,800 2.9
02/08/2023
51.22
 591,600 50.74 51.60 50.45 23,000 3,500 1.0
01/08/2023
50.74
 934,100 51.41 51.79 49.49 8,000 10,200 -0.1
31/07/2023
51.41
 891,700 49.77 51.41 49.77 73,700 0 3.9
28/07/2023
49.77
 332,500 49.49 50.06 49.20 18,400 0 1.0
27/07/2023
49.49
 613,700 50.45 50.74 49.29 100 6,500 -0.3
26/07/2023
50.45
 306,900 50.54 50.93 50.16 84,700 11,100 3.9
25/07/2023
50.54
 340,000 50.93 51.22 49.97 45,200 0 2.4
24/07/2023
50.93
 482,700 50.64 51.12 50.16 3,000 1,100 0.1
21/07/2023
50.64
 381,000 49.77 51.31 49.87 1,900 0 0.1
20/07/2023
49.77
 432,600 50.93 50.93 49.68 21,700 0 1.1
19/07/2023
50.93
 1,015,900 50.74 50.93 49.20 211,700 8,100 10.7
18/07/2023
50.74
 626,100 51.41 51.70 50.35 72,900 19,100 2.8
17/07/2023
51.41
 658,500 51.60 51.79 50.74 121,400 50,100 3.8
14/07/2023
51.60
 637,100 52.37 52.75 50.74 64,700 2,400 3.4
13/07/2023
52.37
 860,900 51.12 52.37 50.93 226,500 120,000 5.8
12/07/2023
51.12
 542,400 52.37 52.46 50.83 14,300 12,200 0.1
11/07/2023
52.37
 1,339,000 50.93 52.37 50.16 413,400 500 22.2
10/07/2023
50.93
 3,524,500 51.89 52.08 49.77 320,200 478,300 -8.2
07/07/2023
51.89
 861,300 49.97 52.37 50.06 267,400 30,700 12.7
06/07/2023
49.97
 2,417,100 46.75 49.97 46.84 432,900 0 22.2
05/07/2023
46.75
 803,200 46.03 46.94 46.03 29,900 0 1.5
04/07/2023
46.03
 238,500 45.64 46.03 45.64 15,000 3,700 0.5
03/07/2023
45.64
 216,800 45.69 46.07 45.59 6,500 2,400 0.2
30/06/2023
45.69
 171,200 45.83 45.98 45.45 5,900 700 0.2
29/06/2023
45.83
 637,500 46.99 47.04 45.59 47,100 20,600 1.2
28/06/2023
46.99
 554,600 46.60 47.56 46.70 5,000 4,000 0.1
27/06/2023
46.60
 387,000 45.74 46.70 46.03 17,200 3,600 0.7
26/06/2023
45.74
 139,800 46.36 46.36 45.35 6,100 2,400 0.2
23/06/2023
46.36
 526,600 46.56 46.70 46.27 175,000 62,500 5.4
22/06/2023
46.56
 279,500 46.46 46.99 46.46 27,000 0 1.3
21/06/2023
46.46
 502,200 45.98 46.51 45.64 58,500 100 2.8
20/06/2023
45.98
 123,500 45.93 45.98 45.50 0 7,400 -0.4
19/06/2023
45.93
 224,600 45.64 45.93 45.45 112,700 3,300 5.2
16/06/2023
45.64
 274,900 46.07 46.36 45.64 2,900 8,300 -0.3
15/06/2023
46.07
 87,800 46.56 46.56 45.93 3,100 3,500 -0.0
14/06/2023
46.56
 108,100 46.60 46.65 45.93 1,500 0 0.1
13/06/2023
46.60
 298,600 46.75 47.08 46.12 7,800 14,000 -0.3
12/06/2023
46.75
 352,100 46.60 47.56 46.51 2,900 0 0.1
09/06/2023
46.60
 216,800 45.74 46.60 45.16 14,300 100 0.7
08/06/2023
45.74
 441,500 46.70 46.70 45.74 10,200 3,700 0.3
07/06/2023
46.70
 392,100 47.08 47.66 46.46 15,000 14,200 0.0
06/06/2023
47.08
 196,500 46.80 47.18 46.70 7,000 0 0.3
05/06/2023
46.80
 540,600 45.35 47.28 45.35 4,200 2,500 0.1
02/06/2023
45.35
 391,500 44.59 45.35 44.59 46,800 6,100 1.9
01/06/2023
44.59
 217,300 44.59 45.02 44.20 18,700 700 0.8
31/05/2023
44.59
 450,200 42.86 44.87 42.76 56,100 1,500 2.5
30/05/2023
42.86
 249,700 43.14 43.14 42.76 7,400 0 0.3
29/05/2023
43.14
 152,700 42.09 43.19 42.09 6,900 400 0.3
26/05/2023
42.09
 290,900 42.66 43.91 41.99 100 4,000 -0.2
25/05/2023
42.66
 95,000 43.05 43.05 42.18 0 10,700 -0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
43.05
 193,700 43.24 43.53 42.57 0 17,900 -0.8
23/05/2023
43.24
 726,700 42.41 44.16 42.60 0 39,500 -1.8
22/05/2023
42.41
 138,400 42.32 42.69 42.09 3,100 1,700 0.1
19/05/2023
42.32
 74,300 42.27 42.41 42.09 200 0 0.0
18/05/2023
42.27
 48,400 42.32 42.41 42.14 400 0 0.0
17/05/2023
42.32
 240,700 42.32 42.78 42.18 9,700 500 0.4
16/05/2023
42.32
 146,800 42.78 42.78 42.27 2,800 20,100 -0.8
15/05/2023
42.78
 187,900 43.24 43.65 42.32 38,500 13,600 1.2
12/05/2023
43.24
 563,900 42.46 43.47 42.04 4,700 0 0.2
11/05/2023
42.46
 538,400 41.63 42.96 41.63 25,100 22,700 0.1
10/05/2023
41.63
 194,000 41.72 42.04 41.63 9,500 2,600 0.3
09/05/2023
41.72
 235,100 41.77 42.18 41.54 9,000 0 0.4
08/05/2023
41.77
 687,600 40.02 41.86 40.02 34,600 0 1.6
05/05/2023
40.02
 175,900 39.74 40.11 39.28 0 700 -0.0
04/05/2023
39.74
 189,000 40.39 40.66 39.74 1,800 12,000 -0.4
28/04/2023
40.39
 209,200 40.02 40.66 39.79 10,200 0 0.4
27/04/2023
40.02
 237,700 39.01 40.11 39.01 16,600 0 0.7
26/04/2023
39.01
 64,700 38.92 39.38 38.59 6,600 0 0.3
25/04/2023
38.92
 84,200 38.92 39.10 38.69 1,100 0 0.0
24/04/2023
38.92
 140,000 38.92 39.10 38.55 4,100 1,540 0.1
21/04/2023
38.92
 170,100 38.69 39.65 38.46 300 13,100 -0.5
20/04/2023
38.69
 109,400 39.24 39.24 38.46 2,600 3,000 -0.0
19/04/2023
39.24
 293,800 39.84 39.84 39.24 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |