CTCP Phú Tài (ptb)

61.90
-0.50
(-0.80%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |