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
(2024-10-22) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |