CTCP Phú Tài (ptb)

29.80
-0.10
(-0.33%)
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
(2026-09-08) 		-1.45 -4.64% 2,583,000 -128,012 0
28.25
31.25
29.80
2 tháng
(2026-08-10) 		-3.04 -9.26% 4,470,100 -128,012 0
28.25
32.84
29.80
3 tháng
(2026-07-10) 		-5.56 -15.72% 5,811,200 -128,012 0
28.25
35.36
29.80
6 tháng
(2026-04-13) 		-8.30 -21.79% 10,639,700 -128,012 0
28.25
40.25
29.80
12 tháng
(2025-10-13) 		-2.31 -7.19% 29,009,600 -128,012 0
28.25
44.43
29.80
24 tháng
(2024-10-18) 		-9.52 -24.21% 71,023,600 -128,012 0
28.25
44.43
29.80
36 tháng
(2023-10-24) 		-5.58 -15.77% 132,374,700 -128,012 0
28.25
48.39
29.80
60 tháng
(2021-11-03) 		-14.99 -33.47% 283,946,800 -128,012 0
20.77
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
45.73
 261,700 46.24 46.43 45.61 0 0 0
30/05/2024
46.24
 813,800 44.78 46.49 44.72 0 0 0
29/05/2024
44.85
 867,700 44.40 45.86 44.02 0 0 0
28/05/2024
44.47
 370,400 43.71 44.72 43.71 0 0 0
27/05/2024
43.64
 293,900 44.21 45.16 43.64 0 0 0
24/05/2024
44.21
 369,300 44.85 45.67 43.39 0 0 0
23/05/2024
45.10
 911,000 44.09 45.86 43.90 0 0 0
22/05/2024
43.90
 277,000 44.28 44.78 43.71 0 0 0
21/05/2024
44.28
 186,100 43.83 44.28 43.52 0 0 0
20/05/2024
43.83
 537,600 45.04 45.10 43.64 0 0 0
16/05/2024
44.91
 331,200 44.85 45.23 44.59 0 0 0
15/05/2024
44.40
 428,800 44.40 45.48 44.28 0 0 0
14/05/2024
44.40
 238,100 44.02 44.59 43.64 0 0 0
13/05/2024
44.02
 224,400 44.02 44.72 43.33 0 0 0
10/05/2024
43.96
 278,400 44.47 44.85 43.71 0 0 0
09/05/2024
44.53
 462,600 45.48 46.05 43.96 0 0 0
08/05/2024
44.85
 440,200 44.34 44.91 43.64 0 0 0
07/05/2024
44.47
 532,900 43.90 45.54 43.39 0 0 0
06/05/2024
43.64
 403,200 43.64 44.34 43.39 0 0 0
03/05/2024
43.58
 1,447,700 41.11 43.71 41.11 0 0 0
02/05/2024
40.86
 227,800 40.67 41.11 40.04 0 0 0
26/04/2024
40.67
 218,300 40.17 41.43 40.17 0 0 0
25/04/2024
40.48
 145,300 41.11 41.11 40.42 0 0 0
24/04/2024
41.11
 350,000 41.49 41.49 40.48 0 0 0
23/04/2024
40.73
 301,400 41.94 42.06 40.48 0 0 0
22/04/2024
41.94
 491,400 39.22 41.94 38.84 0 0 0
19/04/2024
39.22
 319,000 39.22 39.28 37.95 0 0 0
17/04/2024
38.71
 356,600 40.17 40.17 38.71 0 0 0
16/04/2024
39.53
 486,100 39.47 39.53 38.90 0 0 0
15/04/2024
39.22
 524,200 41.24 41.24 39.22 0 0 0
12/04/2024
41.24
 323,800 40.42 41.24 40.04 0 0 0
11/04/2024
40.61
 236,600 39.91 40.67 39.53 0 0 0
10/04/2024
40.61
 351,700 40.54 40.67 40.10 0 0 0
09/04/2024
40.54
 333,500 39.79 40.61 39.79 0 0 0
08/04/2024
39.79
 457,400 39.15 40.23 38.71 0 0 0
05/04/2024
39.22
 574,200 38.58 40.17 38.58 0 0 0
04/04/2024
39.15
 355,400 39.53 39.79 39.03 0 0 0
03/04/2024
39.85
 984,000 40.42 40.48 39.47 0 0 0
02/04/2024
41.05
 501,700 40.48 41.05 39.85 0 0 0
01/04/2024
40.54
 368,700 41.62 41.62 40.23 0 0 0
29/03/2024
41.68
 488,100 40.61 42.06 40.61 0 0 0
28/03/2024
40.54
 628,400 41.94 42.32 40.48 0 0 0
27/03/2024
41.43
 462,000 40.17 41.43 39.98 0 0 0
26/03/2024
39.66
 782,300 39.85 40.42 39.22 0 0 0
25/03/2024
39.72
 597,100 40.92 40.99 39.72 0 0 0
22/03/2024
40.92
 467,000 40.92 41.30 40.04 0 0 0
21/03/2024
40.92
 573,400 41.24 42.06 40.48 0 0 0
20/03/2024
40.92
 251,400 41.18 41.30 40.42 0 0 0
19/03/2024
41.43
 425,400 41.94 42.38 41.11 0 0 0
18/03/2024
41.75
 1,049,500 41.11 41.75 38.90 0 0 0
15/03/2024
40.73
 484,000 41.11 41.49 40.10 0 0 0
14/03/2024
40.67
 1,049,500 39.98 41.56 39.85 0 0 0
13/03/2024
39.85
 774,300 39.98 40.29 39.66 0 0 0
12/03/2024
39.79
 1,109,000 38.27 39.91 38.01 0 0 0
11/03/2024
38.27
 1,205,900 37.13 38.84 37.13 0 0 0
08/03/2024
37.13
 604,200 36.81 38.08 36.50 0 0 0
07/03/2024
37.00
 411,700 37.13 38.08 36.62 0 0 0
06/03/2024
37.07
 172,700 37.26 37.64 36.94 0 0 0
05/03/2024
37.70
 460,900 37.89 37.95 37.00 0 0 0
04/03/2024
37.83
 576,100 37.95 38.01 37.57 0 0 0
01/03/2024
37.83
 1,392,200 36.62 37.95 36.62 0 0 0
29/02/2024
36.43
 318,800 36.56 36.62 35.93 0 0 0
28/02/2024
36.12
 225,500 36.50 36.75 35.93 0 0 0
27/02/2024
36.43
 364,100 35.99 36.43 35.93 0 0 0
26/02/2024
35.86
 622,000 34.22 35.86 34.16 0 0 0
23/02/2024
34.22
 147,200 34.66 34.85 34.22 0 0 0
22/02/2024
34.54
 58,900 34.79 34.92 34.54 0 0 0
21/02/2024
34.73
 53,600 34.60 34.79 34.47 0 0 0
20/02/2024
34.60
 50,600 34.79 34.79 34.41 0 0 0
19/02/2024
34.79
 135,600 35.11 35.11 34.28 0 0 0
16/02/2024
35.11
 169,000 35.11 35.23 34.73 0 0 0
15/02/2024
35.11
 114,400 35.23 35.42 34.60 0 0 0
07/02/2024
35.04
 170,400 34.47 35.11 34.41 0 0 0
06/02/2024
34.28
 25,900 34.66 34.66 34.28 0 0 0
05/02/2024
34.47
 54,500 34.09 34.54 34.09 0 0 0
02/02/2024
34.09
 48,100 34.47 34.47 34.09 0 0 0
01/02/2024
34.35
 36,600 33.84 34.35 33.84 0 0 0
31/01/2024
34.09
 286,600 34.28 34.79 33.59 0 0 0
30/01/2024
34.28
 102,900 34.28 34.28 33.78 0 0 0
29/01/2024
34.35
 474,900 34.60 34.73 33.90 0 0 0
26/01/2024
34.79
 55,500 35.48 35.48 34.79 0 0 0
25/01/2024
35.48
 134,300 35.23 35.80 34.54 0 0 0
24/01/2024
35.30
 204,100 35.23 36.05 35.04 0 0 0
23/01/2024
35.42
 121,100 35.86 35.86 35.36 0 0 0
22/01/2024
36.05
 34,400 36.24 36.24 35.80 0 0 0
19/01/2024
36.18
 208,900 35.80 36.24 35.80 0 0 0
18/01/2024
35.86
 33,900 35.67 36.05 35.55 0 0 0
17/01/2024
35.74
 58,400 35.80 36.37 35.67 0 0 0
16/01/2024
36.37
 175,000 36.05 36.37 35.67 0 0 0
15/01/2024
36.05
 88,700 35.67 36.50 35.67 0 0 0
12/01/2024
36.05
 321,900 35.67 36.62 35.48 0 0 0
11/01/2024
35.93
 186,900 35.55 36.05 35.55 0 0 0
10/01/2024
35.74
 161,600 36.05 36.18 35.48 0 0 0
09/01/2024
36.05
 76,400 36.37 36.37 35.74 0 0 0
08/01/2024
35.93
 287,300 35.61 36.37 35.48 0 0 0
05/01/2024
35.55
 104,200 36.05 36.31 35.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc