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)
25/08/2023
33.96
 252,000 33.96 34.45 33.90 0 0 0
24/08/2023
33.96
 1,861,700 33.16 35.13 33.16 0 0 0
23/08/2023
33.16
 99,700 33.53 33.53 33.16 0 0 0
22/08/2023
33.35
 251,600 33.35 33.35 32.73 0 0 0
21/08/2023
33.16
 593,300 33.28 33.53 32.73 0 0 0
18/08/2023
33.28
 1,284,700 33.41 33.59 31.56 0 0 0
17/08/2023
33.28
 375,500 33.35 33.65 33.16 0 0 0
16/08/2023
33.47
 333,400 33.65 33.96 33.35 0 0 0
15/08/2023
33.72
 208,400 33.78 33.78 33.28 0 0 0
14/08/2023
33.78
 374,400 33.96 34.21 33.41 0 0 0
11/08/2023
33.65
 717,800 32.98 33.72 32.73 0 0 0
10/08/2023
33.22
 602,000 33.59 33.78 32.67 0 0 0
09/08/2023
33.59
 610,800 33.10 33.78 32.79 0 0 0
08/08/2023
33.04
 535,000 33.59 33.90 33.04 0 0 0
07/08/2023
33.59
 794,300 33.28 33.84 32.85 0 0 0
04/08/2023
33.22
 437,500 33.41 33.59 32.85 0 0 0
03/08/2023
33.28
 796,900 32.67 33.72 32.67 0 0 0
02/08/2023
32.85
 591,600 32.36 33.10 32.36 0 0 0
01/08/2023
32.54
 934,100 32.98 33.22 31.74 0 0 0
31/07/2023
32.98
 891,700 31.99 32.98 31.93 0 0 0
28/07/2023
31.93
 332,500 31.56 32.11 31.56 0 0 0
27/07/2023
31.74
 613,700 32.36 32.54 31.62 0 0 0
26/07/2023
32.36
 306,900 32.42 32.67 32.17 0 0 0
25/07/2023
32.42
 340,000 32.85 32.85 32.05 0 0 0
24/07/2023
32.67
 482,700 32.61 32.79 32.17 0 0 0
21/07/2023
32.36
 397,900 31.99 32.91 31.99 0 0 0
20/07/2023
31.93
 432,600 32.48 32.48 31.87 0 0 0
19/07/2023
32.54
 1,081,400 32.54 32.67 31.56 0 0 0
18/07/2023
32.54
 626,100 33.16 33.16 32.30 0 0 0
17/07/2023
32.98
 658,500 33.22 33.22 32.54 0 0 0
14/07/2023
33.22
 704,200 33.28 33.84 32.54 0 0 0
13/07/2023
33.59
 860,900 33.04 33.59 32.67 0 0 0
12/07/2023
33.04
 563,000 33.28 33.65 32.61 0 0 0
11/07/2023
33.59
 1,339,000 32.73 33.59 32.17 0 0 0
10/07/2023
32.67
 3,524,500 33.22 33.41 31.93 0 0 0
07/07/2023
33.28
 861,300 32.11 33.59 32.11 0 0 0
06/07/2023
32.05
 2,417,100 30.05 32.05 30.05 0 0 0
05/07/2023
29.96
 836,700 29.65 30.11 29.52 0 0 0
04/07/2023
29.49
 248,900 29.40 29.52 29.28 0 0 0
03/07/2023
29.28
 216,800 29.55 29.55 29.25 0 0 0
30/06/2023
29.31
 171,200 29.40 29.49 29.15 0 0 0
29/06/2023
29.37
 713,500 30.17 30.17 29.25 0 0 0
28/06/2023
30.14
 563,000 30.02 30.51 29.96 0 0 0
27/06/2023
29.89
 387,000 29.68 29.96 29.52 0 0 0
26/06/2023
29.43
 148,900 29.71 29.74 29.09 0 0 0
23/06/2023
29.74
 530,700 29.86 29.96 29.68 0 0 0
22/06/2023
29.86
 279,500 30.05 30.14 29.80 0 0 0
21/06/2023
29.80
 502,200 29.49 29.83 29.28 0 0 0
20/06/2023
29.49
 123,500 29.37 29.49 29.18 0 0 0
19/06/2023
29.46
 224,600 29.28 29.46 29.15 0 0 0
16/06/2023
29.28
 274,900 29.55 29.74 29.28 0 0 0
15/06/2023
29.55
 87,800 29.59 29.80 29.46 0 0 0
14/06/2023
29.86
 108,100 29.89 29.92 29.46 0 0 0
13/06/2023
29.89
 298,600 30.20 30.20 29.59 0 0 0
12/06/2023
29.99
 352,100 29.89 30.51 29.83 0 0 0
09/06/2023
29.89
 216,800 29.31 29.89 28.97 0 0 0
08/06/2023
29.34
 441,500 29.96 29.96 29.34 0 0 0
07/06/2023
29.96
 392,100 30.51 30.57 29.80 0 0 0
06/06/2023
30.20
 196,500 30.26 30.26 29.96 0 0 0
05/06/2023
30.02
 540,600 29.28 30.33 29.09 0 0 0
02/06/2023
29.09
 391,500 28.63 29.09 28.60 0 0 0
01/06/2023
28.60
 217,300 28.66 28.88 28.35 0 0 0
31/05/2023
28.60
 450,200 27.52 28.78 27.43 0 0 0
30/05/2023
27.49
 249,700 27.67 27.67 27.43 0 0 0
29/05/2023
27.67
 152,700 27.71 27.71 27.00 0 0 0
26/05/2023
27.00
 290,900 27.03 28.17 26.94 0 0 0
25/05/2023
27.37
 95,000 27.49 27.49 27.06 0 0 0
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
27.61
 193,700 27.92 27.92 27.30 0 0 0
23/05/2023
27.74
 745,400 27.32 28.33 27.32 0 0 0
22/05/2023
27.26
 148,000 27.21 27.38 27.00 0 0 0
19/05/2023
27.21
 81,300 27.06 27.21 27.00 0 0 0
18/05/2023
27.06
 52,900 27.18 27.21 27.03 0 0 0
17/05/2023
27.15
 240,700 27.15 27.44 27.06 0 0 0
16/05/2023
27.15
 146,800 27.44 27.44 27.12 0 0 0
15/05/2023
27.44
 187,900 27.97 28.00 27.15 0 0 0
12/05/2023
27.74
 563,900 27.21 27.88 26.97 0 0 0
11/05/2023
27.23
 538,400 26.70 27.56 26.70 0 0 0
10/05/2023
26.70
 194,000 26.97 26.97 26.70 0 0 0
09/05/2023
26.76
 235,100 26.91 27.06 26.64 0 0 0
08/05/2023
26.91
 734,500 25.88 26.91 25.67 0 0 0
05/05/2023
25.67
 175,900 25.38 25.73 25.20 0 0 0
04/05/2023
25.38
 199,200 25.85 26.08 25.38 0 0 0
03/05/2023
24.79
 90,200 24.79 25.08 24.37 0 0 0
02/05/2023
26.79
 156,600 26.41 26.79 25.97 0 0 0
01/05/2023
24.67
 133,100 25.61 25.67 24.61 0 0 0
28/04/2023
25.85
 238,600 25.73 26.08 25.52 0 0 0
27/04/2023
25.67
 237,700 25.02 25.73 25.02 0 0 0
26/04/2023
25.02
 64,700 24.84 25.26 24.76 0 0 0
25/04/2023
24.96
 84,200 24.84 25.08 24.82 0 0 0
24/04/2023
24.96
 140,000 25.08 25.08 24.73 0 0 0
21/04/2023
24.96
 170,100 24.79 25.43 24.67 0 0 0
20/04/2023
24.79
 127,300 25.08 25.11 24.67 0 0 0
19/04/2023
25.17
 293,800 25.43 25.55 25.17 0 0 0
18/04/2023
25.55
 218,500 25.61 25.61 25.38 0 0 0
17/04/2023
25.46
 237,300 25.79 25.79 25.41 0 0 0
14/04/2023
25.88
 1,365,000 25.23 26.76 25.11 0 0 0
13/04/2023
25.05
 283,800 25.20 25.46 24.99 0 0 0
12/04/2023
25.20
 279,600 24.79 25.20 24.76 0 0 0
11/04/2023
24.82
 137,800 24.79 25.05 24.55 0 0 0
10/04/2023
24.67
 243,200 24.79 24.96 24.64 0 0 0

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