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)
25/07/2025
37.10
 105,300 36.96 37.17 36.76 0 0 0
24/07/2025
36.76
 133,400 36.70 37.17 36.70 0 0 0
23/07/2025
36.70
 55,100 36.83 37.10 36.70 0 0 0
22/07/2025
36.63
 59,000 36.56 36.83 36.56 0 0 0
21/07/2025
36.90
 50,400 37.84 37.84 36.83 0 0 0
18/07/2025
36.96
 44,400 37.30 37.30 36.96 0 0 0
17/07/2025
37.23
 80,900 37.84 37.84 37.17 0 0 0
16/07/2025
37.63
 96,700 37.50 37.77 36.90 0 0 0
15/07/2025
37.30
 197,500 36.76 37.63 36.16 0 0 0
14/07/2025
36.36
 42,700 36.50 36.50 36.03 0 0 0
11/07/2025
36.50
 85,400 36.43 36.76 35.96 0 0 0
10/07/2025
36.09
 58,400 35.96 36.36 35.89 0 0 0
09/07/2025
36.09
 86,500 36.36 36.56 36.03 0 0 0
08/07/2025
36.43
 60,800 36.76 36.76 36.30 0 0 0
07/07/2025
36.50
 177,400 37.17 37.30 36.36 0 0 0
04/07/2025
36.70
 153,900 36.36 36.83 35.83 0 0 0
03/07/2025
36.09
 186,600 36.50 36.50 35.83 0 0 0
02/07/2025
36.16
 133,800 35.96 36.43 35.83 0 0 0
01/07/2025
36.30
 76,500 36.50 36.50 35.76 0 0 0
30/06/2025
36.76
 106,400 35.83 36.76 35.42 0 0 0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2025
35.42
 262,000 35.29 35.49 35.16 0 0 0
26/06/2025
35.29
 180,600 35.23 35.29 34.84 0 0 0
25/06/2025
35.23
 460,300 35.29 35.49 34.70 0 0 0
24/06/2025
35.29
 239,800 34.70 35.29 34.51 0 0 0
23/06/2025
34.70
 50,500 34.38 34.77 33.99 0 0 0
20/06/2025
34.51
 48,200 34.05 34.51 33.86 0 0 0
19/06/2025
34.05
 15,300 34.12 34.12 33.73 0 0 0
18/06/2025
33.99
 28,800 33.99 34.18 33.73 0 0 0
17/06/2025
33.99
 59,000 34.25 34.31 33.86 0 0 0
16/06/2025
33.79
 40,000 33.40 34.05 33.40 0 0 0
13/06/2025
33.53
 87,200 33.66 33.92 33.53 0 0 0
12/06/2025
33.66
 92,600 33.92 34.18 33.66 0 0 0
11/06/2025
33.66
 78,100 33.99 34.18 33.60 0 0 0
10/06/2025
33.99
 19,100 34.05 34.44 33.99 0 0 0
09/06/2025
33.99
 39,600 34.90 34.90 33.92 0 0 0
06/06/2025
34.70
 21,000 34.97 35.16 34.70 0 0 0
05/06/2025
34.97
 20,000 34.57 35.36 34.57 0 0 0
04/06/2025
34.57
 75,500 34.64 35.10 34.51 0 0 0
03/06/2025
34.97
 57,400 35.16 35.55 34.90 0 0 0
02/06/2025
35.10
 12,300 35.88 35.88 35.10 0 0 0
30/05/2025
35.81
 23,800 35.16 35.81 34.90 0 0 0
29/05/2025
35.16
 76,200 35.88 35.88 35.03 0 0 0
28/05/2025
35.16
 109,800 35.23 35.55 34.77 0 0 0
27/05/2025
35.23
 56,900 36.07 36.07 35.23 0 0 0
26/05/2025
35.62
 79,000 34.84 36.07 34.18 0 0 0
23/05/2025
34.84
 13,700 34.70 34.84 34.51 0 0 0
22/05/2025
34.70
 371,800 33.53 35.36 33.53 0 0 0
21/05/2025
33.92
 31,200 34.31 34.31 33.92 0 0 0
20/05/2025
34.31
 34,100 33.86 34.51 33.86 0 0 0
19/05/2025
34.12
 28,200 34.84 34.84 34.12 0 0 0
16/05/2025
34.70
 57,200 35.10 35.16 34.64 0 0 0
15/05/2025
34.97
 50,300 35.55 35.55 34.64 0 0 0
14/05/2025
35.03
 52,700 34.70 35.29 34.57 0 0 0
13/05/2025
35.10
 328,700 33.79 35.68 33.47 0 0 0
12/05/2025
33.47
 30,000 33.21 33.47 32.56 0 0 0
09/05/2025
33.01
 102,900 32.36 33.21 32.36 0 0 0
08/05/2025
32.56
 33,200 32.36 32.88 32.23 0 0 0
07/05/2025
32.36
 110,100 32.82 33.01 32.75 0 0 0
06/05/2025
32.69
 71,100 32.23 33.14 32.23 0 0 0
05/05/2025
32.23
 105,200 31.71 33.21 31.71 0 0 0
02/05/2025
41.28
 199,000 40.70 41.80 40.70 0 0 0
01/05/2025
42.32
 82,800 42.84 43.17 42.32 0 0 0
30/04/2025
19.53
 26,700 19.47 19.63 19.31 0 0 0
29/04/2025
31.90
 66,700 31.64 31.90 31.25 0 0 0
28/04/2025
31.64
 101,600 31.64 31.90 31.12 0 0 0
25/04/2025
31.64
 18,900 32.17 32.17 31.58 0 0 0
24/04/2025
32.30
 529,800 32.30 32.30 30.73 0 0 0
23/04/2025
32.30
 59,900 33.01 33.01 31.74 0 0 0
22/04/2025
32.39
 430,200 31.55 32.56 30.77 0 0 0
21/04/2025
32.13
 26,900 33.21 33.21 31.94 0 0 0
18/04/2025
32.88
 338,400 32.56 33.66 31.25 0 0 0
17/04/2025
32.56
 976,800 33.21 33.60 30.73 0 0 0
16/04/2025
32.95
 101,100 34.05 34.05 32.88 0 0 0
15/04/2025
33.99
 1,066,100 33.21 34.57 32.33 0 0 0
14/04/2025
33.14
 541,300 34.77 34.77 32.95 0 0 0
11/04/2025
34.18
 1,069,400 33.40 34.38 32.23 0 0 0
10/04/2025
33.40
 742,300 35.68 35.68 33.40 0 0 0
09/04/2025
33.40
 992,600 29.11 33.40 29.11 0 0 0
08/04/2025
31.25
 1,112,100 30.60 33.21 30.60 0 0 0
07/04/2025
35.68
 153,900 35.36 35.81 34.84 0 0 0
04/04/2025
32.88
 1,907,800 32.10 34.51 32.10 0 0 0
03/04/2025
34.51
 223,400 35.75 35.75 34.51 0 0 0
02/04/2025
37.05
 200,600 36.98 37.24 36.59 0 0 0
01/04/2025
36.85
 116,900 36.85 37.24 36.66 0 0 0
31/03/2025
37.24
 235,600 36.79 37.50 36.79 0 0 0
28/03/2025
37.24
 201,400 37.31 37.57 37.11 0 0 0
27/03/2025
37.57
 154,600 37.90 38.03 37.37 0 0 0
26/03/2025
37.90
 58,500 37.50 38.42 37.50 0 0 0
25/03/2025
37.77
 184,200 37.44 38.42 37.44 0 0 0
24/03/2025
37.44
 145,600 37.77 38.22 37.31 0 0 0
21/03/2025
37.77
 208,600 38.09 38.42 37.37 0 0 0
20/03/2025
37.83
 269,700 39.00 39.00 37.44 0 0 0
19/03/2025
38.74
 348,500 38.16 39.26 38.16 0 0 0
18/03/2025
38.03
 63,200 38.16 38.48 38.03 0 0 0
17/03/2025
38.09
 127,200 37.31 38.35 37.18 0 0 0
14/03/2025
37.24
 241,400 37.96 37.96 37.24 0 0 0
13/03/2025
37.96
 286,700 38.03 38.61 37.77 0 0 0
12/03/2025
37.70
 370,400 38.42 38.42 37.44 0 0 0
11/03/2025
38.09
 197,100 38.29 38.61 37.96 0 0 0
10/03/2025
38.42
 143,100 38.74 38.74 38.09 0 0 0

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