CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
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
(2024-08-19) 		-3.40 -5.17% 1,384,600 60,600 3.9
61.70
66.40
62.40
2 tháng
(2024-07-22) 		-7.40 -10.60% 4,394,000 28,285 2.3
59.80
69.80
62.40
3 tháng
(2024-06-20) 		-11.95 -16.07% 8,807,200 124,684 9.6
59.80
74.35
62.40
6 tháng
(2024-03-22) 		-1.40 -2.19% 33,724,700 233,700 19.0
59.80
75.44
62.40
12 tháng
(2023-09-25) 		6.96 12.55% 70,393,000 3,153,156 197.9
50.25
75.44
62.40
24 tháng
(2022-09-29) 		14.72 30.88% 163,144,300 4,488,330 286.0
32.38
75.44
62.40
36 tháng
(2021-10-04) 		-12.22 -16.38% 218,694,300 2,165,010 97.7
32.38
82.81
62.40
60 tháng
(2019-10-15) 		21.28 51.76% 314,316,660 2,044,920 205.7
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)
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
18/04/2023
39.84
 218,500 39.70 39.93 39.56 0 2,500 -0.1
17/04/2023
39.70
 237,300 40.34 40.34 39.61 0 32,200 -1.4
14/04/2023
40.34
 1,365,000 39.05 41.72 39.15 2,700 800 0.1
13/04/2023
39.05
 283,800 39.28 39.70 38.96 33,900 700 1.4
12/04/2023
39.28
 279,600 38.69 39.28 38.59 70,300 1,900 2.9
11/04/2023
38.69
 137,800 38.46 39.05 38.27 7,500 3,000 0.2
10/04/2023
38.46
 243,200 38.69 38.92 38.41 2,800 5,100 -0.1
07/04/2023
38.69
 118,600 38.55 39.01 38.41 12,100 5,000 0.3
06/04/2023
38.55
 367,300 40.02 40.07 38.55 5,300 1,900 0.1
05/04/2023
40.02
 1,330,900 40.34 40.53 38.50 20,900 86,714 -2.9
04/04/2023
40.34
 797,100 40.34 40.48 39.65 2,100 1,100 0.0
03/04/2023
40.34
 477,100 39.70 40.48 39.56 14,700 14,800 -0.0
31/03/2023
39.70
 685,000 38.46 40.02 38.46 52,600 7,200 2.0
30/03/2023
38.46
 427,100 36.80 38.46 36.94 6,500 0 0.3
29/03/2023
36.80
 160,600 36.80 36.89 36.29 10,400 1,000 0.4
28/03/2023
36.80
 227,800 36.62 37.08 36.52 0 1,000 -0.0
27/03/2023
36.62
 193,300 37.12 37.17 36.62 1,200 0 0.0
24/03/2023
37.12
 138,700 37.03 37.58 36.85 0 600 -0.0
23/03/2023
37.03
 361,600 36.52 37.21 36.62 126,100 0 5.1
22/03/2023
36.52
 193,900 36.52 36.71 36.29 60,000 0 2.4
21/03/2023
36.52
 234,000 36.34 36.57 36.29 20,800 0 -0.0
20/03/2023
36.34
 267,400 36.43 36.62 35.33 100 100 0
17/03/2023
36.43
 102,600 35.88 36.85 36.34 200 0 0.0
16/03/2023
35.88
 105,300 36.66 36.66 35.88 1,800 3,500 -0.1
15/03/2023
36.66
 190,500 36.39 36.75 36.25 500 0 0.0
14/03/2023
36.39
 465,900 36.89 36.89 34.96 0 700 -0.0
13/03/2023
36.89
 176,000 37.63 37.72 36.62 0 0 -0.8
10/03/2023
37.63
 213,600 38.55 38.64 37.63 0 18,600 -0.8
09/03/2023
38.55
 59,900 38.55 38.64 38.27 0 9,100 -0.4
08/03/2023
38.55
 23,000 38.32 38.55 38.00 0 2,689 -0.1
07/03/2023
38.32
 61,000 38.55 38.64 38.27 500 0 0.0
06/03/2023
38.55
 104,700 38.64 39.01 38.18 6,100 100 0.3
03/03/2023
38.64
 90,200 38.59 39.10 38.00 0 600 -0.0
02/03/2023
38.59
 72,100 39.10 39.10 38.46 8,200 5 0.3
01/03/2023
39.10
 106,200 38.64 39.10 38.41 100 0 0.0
28/02/2023
38.64
 53,100 38.82 38.96 38.13 0 0 0.4
27/02/2023
38.82
 183,100 38.36 38.92 38.00 11,400 2,034 0.4
24/02/2023
38.36
 89,600 39.56 39.56 38.09 100 600 -0.0
23/02/2023
39.56
 254,700 39.19 39.56 38.64 0 5,200 -0.2
22/02/2023
39.19
 84,400 40.20 40.20 39.19 300 70 0.0
21/02/2023
40.20
 92,900 40.66 40.94 40.20 2,300 300 0.1
20/02/2023
40.66
 415,600 39.42 40.94 39.42 5,200 2,000 0.1
17/02/2023
39.42
 59,200 40.02 40.02 37.72 7,200 0 0.3
16/02/2023
40.02
 55,900 39.38 40.02 39.38 7,300 2,360 0.2
15/02/2023
39.38
 133,800 39.15 39.51 39.15 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |