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
(2024-10-23) 		2.10 3.51% 4,233,100 -123,096 -7.5
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,827,400 -605,496 -36.9
58.80
65.60
62
3 tháng
(2024-08-26) 		-4.30 -6.49% 7,771,600 -526,796 -31.9
58.80
66.30
62
6 tháng
(2024-05-27) 		-6.04 -8.88% 21,762,700 -251,168 -9.6
58.80
75.44
62
12 tháng
(2023-11-28) 		5.79 10.30% 62,108,300 1,479,388 99.7
53.15
75.44
62
24 tháng
(2022-12-05) 		22.69 57.72% 154,385,800 4,681,757 286.9
35.88
75.44
62
36 tháng
(2021-12-08) 		1.32 2.17% 211,508,700 1,685,242 69.9
32.38
82.81
62
60 tháng
(2019-12-19) 		21.94 54.77% 317,124,710 21,892 62.8
18.30
82.81
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
62.99
 139,000 63.69 64.14 62.67 14,600 18,600 -0.4
10/09/2021
63.69
 257,200 63.18 64.39 62.67 75,700 5,400 7.0
09/09/2021
63.18
 159,400 62.41 64.27 61.90 63,300 7,800 5.5
08/09/2021
62.41
 167,500 62.79 63.24 61.84 7,100 1,100 0.6
07/09/2021
62.79
 311,100 63.63 63.75 62.35 54,200 1,300 5.3
06/09/2021
63.63
 633,600 65.16 65.54 63.63 60,800 47,800 1.4
01/09/2021
65.16
 151,900 65.10 65.22 64.14 0 9,400 -1.0
31/08/2021
65.10
 206,500 65.22 65.80 64.78 93,600 7,400 8.8
30/08/2021
65.22
 606,900 62.67 65.42 62.67 196,371 21,771 17.6
27/08/2021
62.67
 134,200 61.90 62.86 61.71 7,200 0 0.7
26/08/2021
61.90
 299,600 61.07 63.18 61.07 109,000 31,700 7.6
25/08/2021
61.07
 146,800 61.07 61.39 59.98 100 26,000 -2.5
24/08/2021
61.07
 463,900 62.67 62.67 59.60 72,200 33,600 3.7
23/08/2021
62.67
 291,200 64.07 64.07 62.54 91,000 11,400 7.9
20/08/2021
64.07
 463,800 65.86 66.82 62.03 6,400 7,600 -0.1
19/08/2021
65.86
 293,100 64.78 66.18 63.95 130,500 10,800 12.3
18/08/2021
64.78
 324,200 64.90 65.22 63.82 3,800 2,200 0.2
17/08/2021
64.90
 331,000 65.22 66.50 64.90 169,500 23,100 15.1
16/08/2021
65.22
 358,000 63.82 66.12 63.95 187,900 36,800 15.5
13/08/2021
63.82
 752,100 65.54 65.54 62.67 4,000 15,600 -1.4
12/08/2021
65.54
 373,200 66.57 66.57 65.42 2,600 100 0.3
11/08/2021
66.57
 343,300 66.57 66.82 66.18 160,000 3,900 16.2
10/08/2021
66.57
 653,500 63.88 67.78 63.69 64,500 65,000 0.0
09/08/2021
63.88
 725,500 62.60 64.07 61.39 33,900 19,000 1.4
06/08/2021
62.60
 508,000 62.41 63.82 62.16 8,100 5,100 0.3
05/08/2021
62.41
 342,700 63.05 63.24 62.22 13,700 500 1.3
04/08/2021
63.05
 222,500 63.63 64.07 62.79 300 18,500 -1.8
03/08/2021
63.63
 465,900 62.60 64.59 61.58 1,900 84,700 -8.1
02/08/2021
62.60
 519,000 60.56 62.99 60.75 20,500 125,300 -10.2
30/07/2021
60.56
 351,400 60.43 61.71 60.17 1,900 2,700 -0.1
29/07/2021
60.43
 351,400 60.68 60.75 59.73 4,300 0 0.4
28/07/2021
60.68
 217,200 61.71 61.71 60.17 1,500 1,600 -0.0
27/07/2021
61.71
 258,600 61.39 62.67 60.75 5,200 20,300 -1.5
26/07/2021
61.39
 805,800 58.83 62.67 58.77 10,600 238,200 -21.8
23/07/2021
58.83
 769,500 58.45 60.11 58.19 3,000 367,800 -33.9
22/07/2021
58.45
 463,300 59.09 59.21 58.00 40,100 110,900 -6.5
21/07/2021
59.09
 293,400 58.19 60.68 58.51 5,500 95,300 -8.3
20/07/2021
58.19
 263,000 57.04 58.38 57.04 2,700 18,700 -1.4
19/07/2021
57.04
 703,100 55.70 58.51 54.48 11,600 53,500 -3.8
16/07/2021
55.70
 123,900 54.35 56.02 54.16 1,900 4,100 -0.2
15/07/2021
54.35
 61,500 54.23 54.93 53.46 24,800 1,200 2.0
14/07/2021
54.23
 114,900 55.31 55.31 53.71 3,800 9,800 -0.5
13/07/2021
55.31
 93,500 54.48 55.70 53.71 31,100 3,600 2.4
12/07/2021
54.48
 182,700 55.95 56.91 52.44 28,000 7,200 1.8
09/07/2021
55.95
 238,800 55.95 57.55 55.63 1,200 2,400 -0.1
08/07/2021
55.95
 161,100 55.38 56.27 55.12 27,000 1,500 2.2
07/07/2021
55.38
 209,600 54.99 55.38 53.07 50,500 2,500 4.1
06/07/2021
54.99
 289,800 56.59 58.70 52.76 142,100 37,600 9.5
05/07/2021
56.59
 66,200 56.78 57.49 56.34 16,300 4,900 0.9
02/07/2021
56.78
 116,800 56.21 56.98 55.95 15,800 5,000 1.0
01/07/2021
56.21
 322,100 55.25 57.04 55.38 76,400 5,700 6.2
30/06/2021
55.25
 57,600 54.67 55.31 54.16 15,500 1,200 1.2
29/06/2021
54.67
 87,300 54.99 55.25 54.35 17,400 12,000 0.5
28/06/2021
54.99
 102,700 54.99 55.19 54.35 16,700 0 1.4
25/06/2021
54.99
 85,800 53.91 55.50 53.91 44,800 3,000 3.6
24/06/2021
53.91
 98,600 54.87 55.95 53.78 28,200 2,400 2.2
23/06/2021
54.87
 98,900 55.89 56.59 54.35 16,700 2,400 1.3
22/06/2021
55.89
 112,000 56.08 56.91 55.63 42,600 2,100 3.6
21/06/2021
56.08
 89,000 56.46 56.46 55.95 23,000 2,200 1.8
18/06/2021
56.46
 163,900 56.53 57.42 56.27 27,600 11,300 1.5
17/06/2021
56.53
 466,300 53.07 56.59 52.44 47,900 30,100 1.6
16/06/2021
53.07
 77,100 53.39 53.39 52.44 1,700 3,500 -0.1
15/06/2021
53.39
 64,600 53.20 53.71 52.82 300 200 0.0
14/06/2021
53.20
 184,400 52.37 53.97 51.16 107,900 4,600 8.7
11/06/2021
52.37
 68,600 51.73 52.44 51.16 900 1,100 -0.0
10/06/2021
51.73
 76,700 53.07 53.07 50.58 1,600 5,900 -0.3
09/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06)
09/06/2021
53.07
 130,700 50.91 53.91 43.48 81,500 900 6.7
08/06/2021
50.91
 220,600 51.50 51.92 50.91 62,000 10,800 4.5
07/06/2021
51.50
 102,400 51.80 52.09 51.32 1,600 100 0.1
04/06/2021
51.80
 65,600 51.97 52.09 51.56 2,900 10,000 -0.6
03/06/2021
51.97
 100,400 50.08 52.09 50.14 5,700 18,500 -1.1
02/06/2021
50.08
 68,600 49.90 50.67 49.78 400 15,900 -1.3
01/06/2021
49.90
 82,700 50.38 50.38 49.84 1,300 1,700 -0.0
31/05/2021
50.38
 124,900 51.15 51.15 49.73 100 10,400 -0.9
28/05/2021
51.15
 85,400 51.44 51.50 50.61 0 2,500 -0.2
27/05/2021
51.44
 313,100 52.39 52.39 50.61 57,000 0 4.9
26/05/2021
52.39
 143,100 53.04 53.16 52.09 3,000 900 0.2
25/05/2021
53.04
 61,800 52.98 53.10 52.15 9,400 0 0.8
24/05/2021
52.98
 154,300 52.15 53.57 52.27 8,700 2,000 0.6
21/05/2021
52.15
 336,600 50.02 52.45 50.08 11,100 23,000 -1.0
20/05/2021
50.02
 83,700 50.02 50.26 49.55 5,500 0 0.5
19/05/2021
50.02
 55,700 50.26 50.55 49.84 2,900 0 0.2
18/05/2021
50.26
 179,500 49.84 50.55 49.73 2,600 0 0.2
17/05/2021
49.84
 134,300 49.49 50.85 49.49 300 21,000 -1.7
14/05/2021
49.49
 92,600 49.19 49.67 49.19 20,200 0 1.7
13/05/2021
49.19
 108,400 49.73 49.73 48.84 40,900 19,400 1.8
12/05/2021
49.73
 137,100 47.36 49.73 47.06 46,700 14,000 2.7
11/05/2021
47.36
 84,700 46.47 47.36 46.35 8,400 600 0.6
10/05/2021
46.47
 245,600 47.71 47.71 46.17 4,500 10,600 -0.5
07/05/2021
47.71
 119,900 48.25 48.25 47.36 0 2,400 -0.2
06/05/2021
48.25
 99,200 48.25 49.13 48.07 6,400 0 0.5
05/05/2021
48.25
 68,400 47.36 48.42 47.42 7,900 13,600 -0.5
04/05/2021
47.36
 332,200 48.60 48.60 47.12 1,500 261,200 -20.8
29/04/2021
48.60
 87,400 48.25 49.01 48.13 3,400 10,100 -0.5
28/04/2021
48.25
 56,300 48.01 48.54 48.01 2,900 300 0.2
27/04/2021
48.01
 72,600 47.95 48.36 47.36 200 0 0.0
26/04/2021
47.95
 67,200 48.42 48.42 47.71 1,100 2,300 -0.1
23/04/2021
48.42
 150,800 47.42 48.54 46.47 72,000 4,100 5.5
22/04/2021
47.42
 107,600 48.90 49.13 47.42 0 9,100 -0.7
20/04/2021
48.90
 307,900 48.90 50.02 48.54 2,600 72,200 -5.8

Chính sách bảo mật | Điều khoản sử dụng |