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
(2024-08-20) 		-3.80 -5.78% 1,267,200 68,000 4.3
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,414,900 28,185 2.3
59.80
69.80
62
3 tháng
(2024-06-21) 		-12.06 -16.28% 8,371,200 85,784 6.6
59.80
74.06
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,278,600 282,900 22.1
59.80
75.44
62
12 tháng
(2023-09-25) 		6.56 11.83% 70,413,900 3,153,056 197.9
50.25
75.44
62
24 tháng
(2022-09-30) 		15.22 32.54% 162,967,800 4,526,850 288.0
32.38
75.44
62
36 tháng
(2021-10-05) 		-11.41 -15.54% 218,384,500 2,155,510 96.7
32.38
82.81
62
60 tháng
(2019-10-16) 		20.99 51.20% 313,919,790 1,941,620 198.1
18.30
82.81
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
39.15
 66,900 39.10 39.19 38.64 10,000 0 0.4
13/02/2023
39.10
 244,000 40.48 40.48 37.90 25,000 700 1.0
10/02/2023
40.48
 73,200 40.94 41.03 40.30 0 0 0.0
09/02/2023
40.94
 250,300 41.22 41.35 40.57 0 0 0.0
08/02/2023
41.22
 171,800 41.17 41.31 40.30 700 0 0.0
07/02/2023
41.17
 140,600 41.22 41.77 40.48 3,100 0 0.1
06/02/2023
41.22
 54,500 41.77 41.77 40.02 6,100 0 0.3
03/02/2023
41.77
 156,600 41.31 41.77 40.48 14,900 0 0.7
02/02/2023
41.31
 329,500 41.40 41.45 40.02 49,192 100,038 -2.3
01/02/2023
41.40
 563,100 43.10 43.52 41.22 100 37,400 -1.7
31/01/2023
43.10
 581,200 43.24 43.24 41.40 0 22,780 -1.1
30/01/2023
43.24
 603,900 42.32 44.39 42.32 400 277,988 -13.0
27/01/2023
42.32
 346,300 41.31 42.32 41.40 15,800 5,000 0.5
19/01/2023
41.31
 335,500 41.12 41.58 40.48 2,600 74,320 -3.2
18/01/2023
41.12
 520,400 41.03 41.40 40.66 7,300 100 0.3
17/01/2023
41.03
 407,900 41.08 41.22 40.02 0 53,480 -2.4
16/01/2023
41.08
 271,000 41.35 41.35 40.07 0 113,360 -5.1
13/01/2023
41.35
 455,900 39.42 41.35 39.01 700 6,400 -0.3
12/01/2023
39.42
 231,500 39.56 39.74 38.69 66,500 5,260 2.6
11/01/2023
39.56
 249,700 37.17 39.56 37.35 36,600 800 1.5
10/01/2023
37.17
 91,400 38.09 38.18 36.98 3,300 26,680 -0.9
09/01/2023
38.09
 170,400 38.04 38.73 36.94 900 95,020 -3.9
06/01/2023
38.04
 149,900 38.46 38.78 38.00 6,410 0 0.3
05/01/2023
38.46
 133,100 39.56 40.02 38.36 400 52,820 -2.2
04/01/2023
39.56
 117,900 38.41 39.79 38.36 6,100 0 0.3
03/01/2023
38.41
 560,800 38.55 38.64 37.35 100 480,640 -20.1
30/12/2022
38.55
 90,300 38.18 39.05 37.72 3,700 6,800 -0.1
29/12/2022
38.18
 68,500 37.08 38.18 36.71 5,300 2,000 0.1
28/12/2022
37.08
 61,200 36.80 37.58 36.34 3,000 148 0.1
27/12/2022
36.80
 220,000 37.90 38.18 36.06 9,000 76,500 -2.7
26/12/2022
37.90
 142,500 40.43 40.43 37.90 600 30,700 -1.2
23/12/2022
40.43
 269,600 40.48 40.53 38.82 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
40.48
 100,600 40.48 40.99 39.84 400 4,562 -0.2
21/12/2022
40.48
 309,200 40.48 40.93 38.68 100 12,500 -0.6
20/12/2022
40.48
 269,600 41.69 41.69 39.85 5,100 12,200 -0.3
19/12/2022
41.69
 561,300 39.81 42.28 39.76 4,900 9,526 -0.2
16/12/2022
39.81
 90,300 39.99 39.99 39.09 12,600 800 0.5
15/12/2022
39.99
 231,300 39.99 40.08 38.77 2,300 97,900 -4.2
14/12/2022
39.99
 310,400 39.49 40.21 39.18 8,100 3,000 0.2
13/12/2022
39.49
 322,200 39.18 39.49 38.01 37,141 209,820 -7.6
12/12/2022
39.18
 360,600 38.68 40.39 38.23 8,300 0 0.4
09/12/2022
38.68
 74,100 39.13 39.22 38.32 4,800 1,100 0.2
08/12/2022
39.13
 344,100 39.49 39.76 38.10 4,100 134,420 -5.7
07/12/2022
39.49
 201,300 38.05 39.49 37.11 24,800 8,300 0.7
06/12/2022
38.05
 428,500 39.31 39.31 37.33 51,500 90,180 -1.6
05/12/2022
39.31
 288,700 39.13 40.08 38.95 7,100 1,100 0.3
02/12/2022
39.13
 238,800 38.86 39.58 38.23 16,900 1,600 0.7
01/12/2022
38.86
 410,900 39.18 39.85 37.92 6,100 42,600 -1.6
30/11/2022
39.18
 465,000 38.50 39.58 38.50 3,500 18,100 -0.6
29/11/2022
38.50
 669,600 35.98 38.50 36.43 31,800 79,280 -2.0
28/11/2022
35.98
 407,400 34.45 35.98 35.08 6,000 119,760 -4.6
25/11/2022
34.45
 370,500 33.33 34.45 32.83 29,200 4,000 1.0
24/11/2022
33.33
 280,600 33.55 33.55 32.52 7,000 166,478 -5.9
23/11/2022
33.55
 146,900 33.60 33.82 33.10 13,100 1,900 0.4
22/11/2022
33.60
 461,500 33.19 34.45 32.56 21,200 187,960 -6.2
21/11/2022
33.19
 400,300 33.60 33.96 32.56 89,700 158,580 -2.5
18/11/2022
33.60
 271,700 33.46 33.60 32.38 3,400 13,300 -0.4
17/11/2022
33.46
 242,000 33.46 34.18 32.20 10,300 102,800 -3.4
16/11/2022
33.46
 344,000 32.38 34.18 30.14 126,700 6,900 4.5
15/11/2022
32.38
 743,100 33.64 33.64 31.30 59,000 0 2.1
14/11/2022
33.64
 530,000 33.87 33.87 31.53 14,100 21,900 -0.3
11/11/2022
33.87
 1,120,500 36.39 36.84 33.87 128,811 15,900 4.3
10/11/2022
36.39
 122,800 39.09 39.49 36.39 0 11,585 -0.5
09/11/2022
39.09
 1,966,100 36.61 39.13 36.57 3,600 500 0.1
08/11/2022
36.61
 347,900 39.36 39.36 36.61 38,300 560 1.5
07/11/2022
39.36
 309,400 42.28 42.73 39.36 3,500 4,300 -0.0
04/11/2022
42.28
 71,400 43.94 44.03 42.28 0 300 -0.0
03/11/2022
43.94
 105,500 42.68 44.44 42.68 57,500 2,800 2.7
02/11/2022
42.68
 230,600 43.27 43.27 42.64 0 106,300 -5.0
01/11/2022
43.27
 207,500 44.98 45.43 43.09 9,300 121,800 -5.4
31/10/2022
44.98
 84,800 45.52 46.33 44.98 22,900 9,762 0.7
28/10/2022
45.52
 60,000 44.98 46.33 44.80 1,278 3,200 -0.1
27/10/2022
44.98
 80,100 43.54 45.70 43.31 44,800 8,800 1.8
26/10/2022
43.54
 41,900 43.81 44.26 43.27 0 11,300 -0.5
25/10/2022
43.81
 110,200 45.43 45.43 43.09 11,800 24,500 -0.6
24/10/2022
45.43
 204,800 47.23 47.23 44.08 1,600 21,800 -1.0
21/10/2022
47.23
 562,300 47.50 47.77 45.34 6,600 76,900 -3.6
20/10/2022
47.50
 126,600 48.31 49.75 47.32 29,700 7,200 1.2
19/10/2022
48.31
 54,900 48.58 49.30 48.04 0 5,000 -0.3
18/10/2022
48.58
 477,000 50.38 50.38 47.77 1,500 16,800 -0.8
17/10/2022
50.38
 306,500 49.48 50.38 47.86 2,600 17,700 -0.8
14/10/2022
49.48
 408,400 46.69 49.48 45.88 3,100 13,600 -0.6
13/10/2022
46.69
 76,200 46.42 46.78 45.88 0 25,507 -1.3
12/10/2022
46.42
 106,100 45.52 47.32 44.89 4,200 601 0.2
11/10/2022
45.52
 173,600 47.68 47.68 45.52 2,500 11,983 -0.5
10/10/2022
47.68
 340,300 47.23 47.68 44.84 4,000 31,300 -1.4
07/10/2022
47.23
 474,800 46.69 48.31 44.62 7,200 9,288 -0.1
06/10/2022
46.69
 480,500 44.08 47.14 43.36 24,000 13,160 0.6
05/10/2022
44.08
 131,000 42.10 44.44 42.28 29,600 2,100 1.3
04/10/2022
42.10
 259,100 43.54 43.63 41.38 39,400 38,960 0.0
03/10/2022
43.54
 264,500 46.78 46.78 43.54 18,600 42,100 -1.1
30/09/2022
46.78
 200,500 47.68 47.68 45.52 6,700 70,400 -3.3
29/09/2022
47.68
 197,400 48.31 48.76 46.78 13,600 52,220 -2.0
28/09/2022
48.31
 320,400 48.31 48.40 47.23 0 34,000 -1.8
27/09/2022
48.31
 133,100 49.75 49.75 47.05 12,200 16,440 -0.2
26/09/2022
49.75
 261,700 53.07 53.07 49.39 6,800 1,116 0.3
23/09/2022
53.07
 79,300 52.80 53.34 52.17 10,000 800 0.5
22/09/2022
52.80
 179,600 53.07 53.07 51.55 11,600 8,760 0.2
21/09/2022
53.07
 59,300 53.88 53.88 52.89 1,000 0 0.1
20/09/2022
53.88
 91,700 53.07 53.97 52.71 14,200 2,460 0.7

Chính sách bảo mật | Điều khoản sử dụng |