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)
18/10/2024
39.32
 69,900 39.58 39.64 39.26 0 0 0
17/10/2024
39.51
 67,200 39.45 39.51 39.19 0 0 0
16/10/2024
39.45
 65,400 39.19 39.51 39.06 0 0 0
15/10/2024
39.13
 122,100 39.64 39.64 39.13 0 0 0
14/10/2024
39.64
 122,800 39.64 39.64 39.19 0 0 0
11/10/2024
39.64
 127,400 39.64 39.77 39.26 0 0 0
10/10/2024
39.64
 57,700 39.90 39.90 39.51 0 0 0
09/10/2024
39.51
 320,800 39.00 39.51 38.87 0 0 0
08/10/2024
39.00
 108,600 39.00 40.35 38.87 0 0 0
07/10/2024
39.00
 164,900 39.06 40.41 38.17 0 0 0
04/10/2024
37.91
 215,700 38.62 38.74 37.91 0 0 0
03/10/2024
38.74
 145,900 38.81 39.00 38.62 0 0 0
02/10/2024
39.00
 107,500 38.68 39.45 38.68 0 0 0
01/10/2024
38.68
 273,700 38.87 39.71 38.49 0 0 0
30/09/2024
38.94
 93,000 39.77 39.77 38.94 0 0 0
27/09/2024
39.51
 43,500 39.71 39.71 39.13 0 0 0
26/09/2024
39.64
 72,600 40.03 40.03 39.64 0 0 0
25/09/2024
39.77
 105,900 40.28 40.28 39.71 0 0 0
24/09/2024
39.77
 96,900 40.35 40.35 39.71 0 0 0
23/09/2024
39.77
 23,400 40.09 40.09 39.77 0 0 0
20/09/2024
39.77
 78,700 39.96 40.41 39.71 0 0 0
19/09/2024
39.77
 20,900 40.41 40.41 39.77 0 0 0
18/09/2024
40.03
 38,300 40.60 40.73 39.83 0 0 0
17/09/2024
40.15
 25,300 39.32 41.76 39.32 0 0 0
16/09/2024
39.64
 55,700 39.90 40.41 39.64 0 0 0
13/09/2024
39.90
 39,500 39.90 40.41 39.90 0 0 0
12/09/2024
39.90
 37,500 40.67 40.67 39.90 0 0 0
11/09/2024
39.71
 44,500 40.28 40.28 39.45 0 0 0
10/09/2024
39.58
 78,400 40.41 40.67 39.58 0 0 0
09/09/2024
40.60
 20,900 40.73 41.31 40.41 0 0 0
06/09/2024
41.05
 67,700 41.05 41.05 40.60 0 0 0
05/09/2024
41.05
 94,700 41.37 41.57 40.99 0 0 0
04/09/2024
41.44
 39,400 41.89 41.89 41.37 0 0 0
03/09/2024
37.65
 604,200 37.33 38.62 37.01 0 0 0
02/09/2024
35.54
 170,400 34.96 35.60 34.89 0 0 0
30/08/2024
41.89
 40,800 42.34 42.34 41.76 0 0 0
29/08/2024
42.27
 50,800 42.14 42.59 41.37 0 0 0
28/08/2024
42.01
 45,900 42.34 42.40 42.01 0 0 0
27/08/2024
42.53
 47,900 42.21 42.53 42.21 0 0 0
26/08/2024
42.53
 117,300 42.53 42.53 42.21 0 0 0
23/08/2024
42.53
 94,600 42.59 42.59 42.01 0 0 0
22/08/2024
42.59
 144,400 42.46 42.91 42.34 0 0 0
21/08/2024
42.59
 73,100 42.01 42.66 41.69 0 0 0
20/08/2024
42.21
 89,600 42.85 42.85 42.01 0 0 0
19/08/2024
42.21
 138,300 42.27 42.98 41.69 0 0 0
16/08/2024
42.01
 120,200 41.37 42.66 41.37 0 0 0
15/08/2024
41.18
 133,900 41.05 42.01 41.05 0 0 0
14/08/2024
41.63
 144,300 41.37 41.63 40.73 0 0 0
13/08/2024
41.37
 157,600 40.86 41.50 40.15 0 0 0
12/08/2024
41.44
 106,600 40.15 41.50 40.15 0 0 0
09/08/2024
40.86
 161,000 40.41 41.05 40.03 0 0 0
08/08/2024
40.60
 28,600 39.26 41.57 39.26 0 0 0
07/08/2024
40.73
 59,700 40.22 40.73 39.26 0 0 0
06/08/2024
39.83
 101,500 40.09 40.09 39.19 0 0 0
05/08/2024
38.36
 113,900 40.73 40.73 38.36 0 0 0
02/08/2024
41.05
 128,100 41.05 41.05 40.09 0 0 0
01/08/2024
41.05
 267,300 43.62 43.62 41.05 0 0 0
31/07/2024
43.81
 146,700 44.26 44.26 43.30 0 0 0
30/07/2024
44.26
 55,600 44.58 44.58 43.81 0 0 0
29/07/2024
44.58
 43,900 43.81 44.58 43.75 0 0 0
26/07/2024
43.75
 131,700 43.43 44.32 43.43 0 0 0
25/07/2024
43.75
 143,400 43.36 43.75 43.23 0 0 0
24/07/2024
44.00
 160,700 43.68 44.39 43.30 0 0 0
23/07/2024
43.62
 346,700 44.71 44.90 43.30 0 0 0
22/07/2024
44.77
 458,000 46.25 47.02 44.71 0 0 0
19/07/2024
46.25
 62,800 46.38 46.38 45.74 0 0 0
18/07/2024
46.38
 183,600 46.31 46.38 45.67 0 0 0
17/07/2024
46.31
 221,300 46.70 46.70 45.54 0 0 0
16/07/2024
46.63
 237,200 45.61 46.89 45.61 0 0 0
15/07/2024
45.61
 89,600 45.29 45.86 45.29 0 0 0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
45.22
 140,500 45.86 45.86 45.03 0 0 0
11/07/2024
45.48
 133,700 46.17 46.17 45.48 0 0 0
10/07/2024
45.54
 213,700 46.81 46.87 45.54 0 0 0
09/07/2024
46.43
 163,100 46.11 46.43 46.11 0 0 0
08/07/2024
46.11
 178,400 45.73 46.11 45.67 0 0 0
05/07/2024
45.54
 204,000 45.54 45.98 45.35 0 0 0
04/07/2024
45.29
 127,100 45.73 45.86 45.29 0 0 0
03/07/2024
45.73
 231,200 45.54 45.86 45.04 0 0 0
02/07/2024
45.35
 237,300 45.98 45.98 45.29 0 0 0
01/07/2024
45.42
 270,200 45.10 46.05 45.04 0 0 0
28/06/2024
44.97
 190,500 45.92 46.11 44.97 0 0 0
27/06/2024
45.61
 99,000 45.54 45.98 45.54 0 0 0
26/06/2024
45.92
 185,300 45.92 46.17 45.29 0 0 0
25/06/2024
45.67
 128,300 45.61 45.98 45.61 0 0 0
24/06/2024
46.24
 543,500 46.87 47.44 45.54 0 0 0
21/06/2024
47.50
 116,000 47.69 47.82 47.19 0 0 0
20/06/2024
47.69
 456,900 46.81 48.58 44.91 0 0 0
19/06/2024
46.81
 144,200 46.93 47.31 46.30 0 0 0
18/06/2024
46.93
 183,700 45.67 46.93 45.67 0 0 0
17/06/2024
45.92
 193,000 46.49 46.49 45.61 0 0 0
14/06/2024
46.49
 145,300 48.26 48.39 46.49 0 0 0
13/06/2024
48.39
 168,200 48.20 48.39 47.38 0 0 0
12/06/2024
48.01
 531,800 46.17 48.20 46.17 0 0 0
11/06/2024
46.43
 154,300 47.00 47.12 46.30 0 0 0
10/06/2024
46.81
 353,200 46.36 46.81 45.73 0 0 0
07/06/2024
46.17
 228,100 45.98 46.49 45.92 0 0 0
06/06/2024
46.11
 321,600 45.79 47.12 45.73 0 0 0
05/06/2024
45.86
 211,700 46.17 46.62 45.86 0 0 0
04/06/2024
46.24
 547,300 46.11 47.12 45.54 0 0 0
03/06/2024
45.54
 238,600 46.43 46.43 45.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |