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)
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
17/06/2022
61.35
 307,000 65.40 65.40 60.99 13,000 104,300 -6.2
16/06/2022
65.40
 138,900 64.77 66.30 64.32 17,700 3,600 1.0
15/06/2022
64.77
 219,400 65.22 65.22 62.61 41,500 15,000 1.9
14/06/2022
65.22
 276,100 66.93 66.93 62.43 24,900 3,300 1.6
13/06/2022
66.93
 414,000 71.97 71.97 66.93 24,400 37,800 -1.0
10/06/2022
71.97
 235,900 74.39 75.11 71.97 11,800 54,500 -3.4
09/06/2022
74.39
 168,600 73.40 75.56 73.40 14,300 6,600 0.6
08/06/2022
73.40
 236,600 71.97 75.38 72.68 10,500 33,100 -1.8
07/06/2022
71.97
 296,900 74.84 74.84 70.71 13,300 92,900 -6.4
06/06/2022
74.84
 131,900 75.56 76.46 74.66 3,400 51,300 -4.0
03/06/2022
75.56
 211,000 74.66 77.36 73.76 2,500 11,900 -0.8
02/06/2022
74.66
 489,200 72.06 75.47 71.07 64,700 51,900 1.1
01/06/2022
72.06
 183,500 73.13 74.21 70.26 6,500 3,600 0.2
31/05/2022
73.13
 181,000 73.67 74.57 72.41 52,700 12,100 3.3
30/05/2022
73.67
 424,600 70.80 73.76 69.27 140,000 10,000 10.6
27/05/2022
70.80
 176,100 69.45 71.16 69.09 3,000 12,400 -0.7
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
26/05/2022
69.45
 305,800 66.57 70.17 67.74 6,100 16,000 -0.8
25/05/2022
66.57
 286,900 65.42 66.82 64.33 1,100 7,300 -0.6
24/05/2022
65.42
 83,500 66.31 66.31 63.63 18,600 6,000 1.3
23/05/2022
66.31
 128,100 65.54 67.46 64.65 20,600 30,100 -1.0
20/05/2022
65.54
 130,600 62.67 65.54 62.73 1,200 9,400 -0.8
19/05/2022
62.67
 36,800 62.03 63.31 60.75 200 2,000 -0.2
18/05/2022
62.03
 175,400 62.67 63.88 61.71 0 61,200 -5.9
17/05/2022
62.67
 118,400 61.39 63.31 57.55 400 3,800 -0.3
16/05/2022
61.39
 72,300 61.07 63.95 60.75 3,000 5,500 -0.2
13/05/2022
61.07
 100,100 63.95 64.07 61.07 4,600 4,600 -0.0
12/05/2022
63.95
 88,000 66.25 67.14 63.95 9,500 7,000 0.3
11/05/2022
66.25
 81,400 64.20 66.31 64.33 2,900 9,000 -0.6
10/05/2022
64.20
 76,200 63.05 65.80 59.85 10,400 8,500 0.2
09/05/2022
63.05
 199,700 67.78 67.78 63.05 18,100 1,000 1.7
06/05/2022
67.78
 99,900 69.25 69.32 67.78 700 0 0.1
05/05/2022
69.25
 124,200 71.11 72.26 69.06 13,100 67,200 -5.9
04/05/2022
71.11
 93,700 70.66 72.26 69.06 1,600 5,700 -0.5
29/04/2022
70.66
 96,800 68.55 71.62 68.42 100 4,200 -0.4
28/04/2022
68.55
 139,000 68.10 72.26 67.78 8,900 7,900 0.1
27/04/2022
68.10
 66,600 66.12 68.10 65.86 1,600 5,500 -0.4
26/04/2022
66.12
 227,000 64.78 66.31 61.52 26,000 7,400 1.9
25/04/2022
64.78
 411,100 69.64 70.60 64.78 22,900 217,700 -20.1
22/04/2022
69.64
 718,400 74.82 75.90 69.64 4,500 201,300 -21.6
21/04/2022
74.82
 410,000 79.42 81.85 74.11 11,200 56,200 -5.4
20/04/2022
79.42
 240,800 80.89 81.85 79.29 7,700 50,600 -5.4
19/04/2022
80.89
 154,200 82.81 82.81 80.57 800 55,700 -7.0
18/04/2022
82.81
 294,300 81.02 83.19 81.21 15,000 26,600 -1.5
15/04/2022
81.02
 605,200 75.78 81.02 76.10 3,000 1,100 -0.1
14/04/2022
75.78
 131,800 75.46 76.61 75.71 900 37,200 -4.3
13/04/2022
75.46
 112,100 74.18 75.46 71.68 1,100 2,600 -0.2
12/04/2022
74.18
 100,300 74.18 76.10 74.11 10,900 6,300 0.5
08/04/2022
74.18
 144,700 74.30 75.39 74.18 4,300 0 0.5
07/04/2022
74.30
 324,400 77.76 77.76 74.18 3,600 5,200 -0.2
06/04/2022
77.76
 131,500 78.01 78.46 77.12 0 3,200 -0.4
05/04/2022
78.01
 70,900 78.59 79.68 77.95 12,500 10,600 0.2
04/04/2022
78.59
 209,400 76.22 80.06 76.73 4,700 12,200 -0.9
01/04/2022
76.22
 114,200 76.73 77.37 75.84 10,100 16,800 -0.8
31/03/2022
76.73
 151,700 78.01 79.29 75.14 1,000 0 0.1
30/03/2022
78.01
 211,400 78.65 79.87 77.37 8,400 2,700 0.7
29/03/2022
78.65
 129,900 78.33 79.29 77.44 13,900 9,100 0.6
28/03/2022
78.33
 155,300 78.33 78.84 76.48 9,700 21,000 -1.4
25/03/2022
78.33
 361,900 77.05 79.04 75.78 82,500 11,800 8.6
24/03/2022
77.05
 470,800 74.30 77.63 74.24 14,900 26,000 -1.4
23/03/2022
74.30
 181,500 73.86 75.26 73.99 6,300 0 0.7
22/03/2022
73.86
 215,000 73.15 74.24 73.28 12,300 1,000 1.3
21/03/2022
73.15
 292,500 71.94 74.50 71.94 10,100 37,500 -3.2
18/03/2022
71.94
 152,900 71.81 72.00 71.68 5,100 30,000 -2.8
17/03/2022
71.81
 199,900 71.81 72.58 71.36 4,800 26,500 -2.4
16/03/2022
71.81
 320,100 72.00 72.90 71.68 11,300 33,600 -2.5
15/03/2022
72.00
 142,100 72.90 73.54 71.94 5,600 30,000 -2.8
14/03/2022
72.90
 234,900 72.19 74.30 71.30 200 21,200 -2.4
11/03/2022
72.19
 1,002,800 67.53 72.19 67.78 8,600 164,400 -17.6
10/03/2022
67.53
 146,500 67.46 68.36 67.46 13,100 49,000 -3.8
09/03/2022
67.46
 108,000 67.14 67.72 66.18 2,000 32,700 -3.2
08/03/2022
67.14
 365,800 68.42 68.55 66.82 3,000 230,303 -24.1
07/03/2022
68.42
 168,900 69.06 69.70 68.17 4,800 74,700 -7.5
04/03/2022
69.06
 189,100 68.42 69.06 67.78 6,400 80,000 -7.9
03/03/2022
68.42
 161,500 68.10 68.42 67.40 8,200 79,200 -7.5
02/03/2022
68.10
 164,000 68.93 68.93 67.14 3,300 34,200 -3.3
01/03/2022
68.93
 70,200 69.25 69.38 68.49 2,300 100 0.2
28/02/2022
69.25
 150,200 68.68 69.32 68.10 2,700 41,700 -4.2
25/02/2022
68.68
 154,100 68.36 70.28 68.61 1,900 3,600 -0.2
24/02/2022
68.36
 384,400 68.42 68.55 67.46 2,000 30,300 -3.0
23/02/2022
68.42
 66,500 68.61 69.06 68.17 700 300 0.0
22/02/2022
68.61
 221,500 68.17 68.68 67.14 3,500 2,900 0.1
21/02/2022
68.17
 192,700 66.50 68.68 66.31 6,200 10,000 -0.4
18/02/2022
66.50
 128,500 65.99 66.76 63.95 3,100 52,000 -5.0
17/02/2022
65.99
 104,400 65.86 66.95 65.86 300 20,300 -2.1
16/02/2022
65.86
 122,500 65.48 66.25 65.22 1,700 300 0.1
15/02/2022
65.48
 118,200 65.99 66.50 65.22 3,600 0 0.4
14/02/2022
65.99
 110,100 66.50 66.82 65.86 8,700 0 0.9
11/02/2022
66.50
 61,600 66.25 67.08 65.86 1,700 3,700 -0.2
10/02/2022
66.25
 256,400 65.61 67.46 65.22 137,100 59,600 8.1
09/02/2022
65.61
 221,200 66.63 66.76 65.61 69,000 101,100 -3.3

Chính sách bảo mật | Điều khoản sử dụng |