CTCP Phú Tài (ptb)

64.70
2.20
(3.52%)

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
(2024-10-09)
3.10 5.03% 3,370,500 -188,645 -11.1
58.80
64.70
64.70
2 tháng
(2024-09-09)
1.40 2.21% 5,261,800 -433,103 -26.0
58.80
64.70
64.70
3 tháng
(2024-08-12)
0.10 0.15% 6,968,900 -305,103 -17.7
58.80
66.40
64.70
6 tháng
(2024-05-13)
-3.93 -5.73% 23,749,400 -312,903 -15.9
58.80
75.44
64.70
12 tháng
(2023-11-14)
8.97 16.09% 61,272,900 2,197,553 141.2
53.15
75.44
64.70
24 tháng
(2022-11-21)
31.51 94.92% 156,232,000 4,252,464 272.6
33.19
75.44
64.70
36 tháng
(2021-11-24)
0.69 1.08% 211,237,300 1,744,907 70.8
32.38
82.81
64.70
60 tháng
(2019-12-05)
24.14 59.52% 315,552,630 167,937 71.3
18.30
82.81
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
53.07
313,900 55.59 55.59 52.35 2,300 9,515 -0.4
16/09/2022
55.59
135,900 56.49 56.58 55.59 0 35,013 -2.2
15/09/2022
56.49
101,100 56.67 57.30 56.22 5,200 16,812 -0.3
14/09/2022
56.67
130,500 57.39 57.39 55.77 0 4,800 0.4
13/09/2022
57.39
58,100 56.94 57.75 56.94 7,800 1,608 0.4
12/09/2022
56.94
114,000 56.85 57.75 56.67 22,593 19,986 0
09/09/2022
56.85
107,500 56.94 57.57 56.22 600 600 0
08/09/2022
56.94
247,700 58.47 59.10 56.76 3,800 45,200 -2.6
07/09/2022
58.47
245,500 58.83 59.64 58.47 15,000 4,700 0.7
06/09/2022
58.83
160,000 59.01 59.91 58.83 12,400 21,300 -0.6
05/09/2022
59.01
109,000 59.82 59.82 58.65 1,300 0 0.1
31/08/2022
59.82
130,900 59.10 60.18 58.47 29,500 400 1.9
30/08/2022
59.10
252,300 59.37 59.91 58.38 33,900 101,700 -4.5
29/08/2022
59.37
399,800 60.54 60.54 58.02 17,400 39,400 -1.5
26/08/2022
60.54
223,600 61.44 61.71 60.00 5,800 5,000 0.1
25/08/2022
61.44
342,100 60.36 61.71 60.45 144,500 60,500 5.7
24/08/2022
60.36
205,800 60.99 61.53 60.27 10,200 1,000 0.6
23/08/2022
60.99
369,100 59.82 60.99 58.74 28,100 3,600 1.7
22/08/2022
59.82
240,000 60.99 60.99 59.64 21,300 50,700 -2.0
19/08/2022
60.99
169,200 60.99 61.62 60.27 20,500 100 1.4
18/08/2022
60.99
316,300 61.26 62.07 59.37 33,300 107,300 -5.0
17/08/2022
61.26
1,228,000 57.30 61.26 57.30 340,300 45,200 20.1
16/08/2022
57.30
202,100 57.03 57.48 56.67 14,200 27,500 -0.8
15/08/2022
57.03
222,200 56.67 57.03 55.95 1,200 12,500 -0.7
12/08/2022
56.67
235,000 56.49 56.67 55.86 1,000 59,500 -3.7
11/08/2022
56.49
324,700 57.66 58.20 56.49 300 74,100 -4.6
10/08/2022
57.66
330,400 56.76 58.74 56.76 3,700 3,700 0
09/08/2022
56.76
278,300 56.67 57.30 56.22 23,900 103,000 -5.0
08/08/2022
56.67
163,600 57.30 57.30 56.22 3,600 45,600 -2.6
05/08/2022
57.30
223,300 57.03 57.66 56.04 5,700 52,000 -2.9
04/08/2022
57.03
311,000 56.13 58.02 56.22 20,600 127,000 -6.7
03/08/2022
56.13
208,900 55.95 56.67 55.59 7,900 55,500 -3.0
02/08/2022
55.95
270,900 54.87 56.13 54.87 700 102,100 -6.3
01/08/2022
54.87
230,000 54.42 55.41 54.42 8,900 136,400 -7.8
29/07/2022
54.42
186,100 54.24 56.67 54.15 4,100 50,700 -2.8
28/07/2022
54.24
124,500 53.43 55.14 53.88 6,800 17,500 -0.6
27/07/2022
53.43
35,100 53.52 53.97 53.25 100 3,100 -0.2
26/07/2022
53.52
75,800 53.52 54.42 53.07 13,600 10,200 0.2
25/07/2022
53.52
142,000 54.87 54.87 53.07 4,200 6,600 -0.1
22/07/2022
54.87
125,300 54.96 55.59 54.69 12,400 42,400 -2.7
21/07/2022
54.96
157,500 56.04 56.13 54.96 30,200 24,300 0.4
20/07/2022
56.04
169,200 55.14 56.67 55.41 3,400 50,000 -2.9
19/07/2022
55.14
136,700 54.69 56.13 54.06 7,000 37,700 -1.9
18/07/2022
54.69
209,100 54.42 55.50 54.42 41,400 51,900 -0.6
15/07/2022
54.42
373,000 53.88 55.77 53.52 2,000 44,000 -2.5
14/07/2022
53.88
64,600 53.88 53.97 53.16 500 20,200 -1.2
13/07/2022
53.88
90,600 53.97 55.14 53.70 0 58,900 -3.5
12/07/2022
53.97
126,400 53.43 55.59 52.35 10,300 78,600 -4.1
11/07/2022
53.43
191,200 54.60 54.60 52.71 39,700 41,500 -0.1
08/07/2022
54.60
315,500 51.99 55.59 51.55 2,900 9,000 -0.1
07/07/2022
51.99
144,800 51.90 51.99 50.83 42,400 95,100 -3.0
06/07/2022
51.90
134,800 53.97 53.97 51.90 1,300 28,400 -1.6
05/07/2022
53.97
189,700 54.78 55.68 53.07 3,000 18,300 -0.9
04/07/2022
54.78
77,800 55.23 56.22 54.69 39,500 44,500 -0.3
01/07/2022
55.23
94,100 54.33 55.50 53.79 1,500 16,900 -0.9
30/06/2022
54.33
158,900 55.86 56.22 54.33 77,600 116,500 -2.3
29/06/2022
55.86
91,800 56.22 56.58 55.59 1,800 24,800 -1.4
28/06/2022
56.22
261,900 57.66 58.47 56.04 69,900 204,500 -8.4
27/06/2022
57.66
106,400 57.57 59.28 56.94 40,100 24,100 1.1
24/06/2022
57.57
52,100 56.76 58.92 56.67 6,800 7,300 -0.0
23/06/2022
56.76
99,600 54.51 56.76 53.52 12,400 42,400 -1.9
22/06/2022
54.51
87,800 56.13 57.57 54.06 5,200 1,700 0.2
21/06/2022
56.13
399,400 60.27 60.27 56.13 76,700 158,300 -5.1
20/06/2022
60.27
131,000 61.35 63.15 59.37 36,400 10,500 1.8

Chính sách bảo mật | Điều khoản sử dụng |