CTCP Phú Tài (ptb)

62.40
0.40
(0.65%)
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
(2024-10-21) 		1.60 2.65% 4,315,300 -112,896 -6.9
58.80
65.60
62
2 tháng
(2024-09-23) 		0 0% 6,720,200 -599,396 -36.6
58.80
65.60
62
3 tháng
(2024-08-22) 		-4.40 -6.63% 7,903,400 -541,196 -32.9
58.80
66.40
62
6 tháng
(2024-05-24) 		-6.93 -10.05% 22,024,800 -228,168 -8.0
58.80
75.44
62
12 tháng
(2023-11-27) 		6.27 11.25% 62,099,600 1,544,888 103.5
53.15
75.44
62
24 tháng
(2022-12-01) 		23.14 59.54% 154,928,300 4,666,657 286.4
35.88
75.44
62
36 tháng
(2021-12-06) 		2.21 3.70% 211,781,000 1,647,042 66.0
32.38
82.81
62
60 tháng
(2019-12-17) 		22.50 56.95% 317,180,280 18,572 62.5
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)
21/11/2024
62.40
 36,800 62.80 62.80 61.20 5,000 9,600 -0.3
20/11/2024
62
 288,700 60.90 64 60.10 1,800 9,100 -0.4
19/11/2024
60.80
 155,100 63.30 63.90 60 0 1,596 -0.1
18/11/2024
63.50
 168,300 63 63.90 62.70 24,100 0 1.5
15/11/2024
63
 311,500 62.60 63.50 62.30 35,600 40,100 -0.3
14/11/2024
62.20
 296,900 64.70 65.50 62.20 0 54,700 -3.5
13/11/2024
65
 235,300 63.90 65.90 63.80 5,100 44,500 -2.6
12/11/2024
64.30
 168,200 65.60 65.60 64.10 13,200 40,900 -1.8
11/11/2024
65.60
 274,100 65.10 65.70 64.80 100 16,000 -1.0
08/11/2024
64.70
 543,400 62.30 64.90 62 6,800 11,000 -0.3
07/11/2024
62.50
 187,000 63.20 63.80 62.40 2,000 24,200 -1.4
06/11/2024
62.90
 162,200 61.20 63 61.20 0 0 0
05/11/2024
61.20
 71,400 60.70 61.70 60.70 5,200 27,000 -1.3
04/11/2024
61.20
 101,300 61.90 61.90 61 8,700 43,700 -2.1
01/11/2024
62.20
 124,900 63 63 61 20,200 22,900 -0.2
31/10/2024
63
 239,500 62.70 63.30 61.50 143,600 21,000 7.7
30/10/2024
62
 133,700 61.90 62 61 59,500 22,700 2.3
29/10/2024
61.80
 281,800 59.90 61.80 59.90 101,300 200 6.1
28/10/2024
59.50
 82,900 59 59.70 58.50 200 50,900 -3.0
25/10/2024
59
 58,300 58.80 59.50 58.80 1,400 42,100 -2.4
24/10/2024
58.80
 160,400 59.90 59.90 58.80 8,300 62,500 -3.2
23/10/2024
59.90
 81,000 59.60 59.90 58.90 21,300 40,300 -1.1
22/10/2024
60
 101,300 60.10 60.40 59.90 27,900 32,400 -0.3
21/10/2024
60.40
 88,100 61.10 61.50 60.40 9,900 1,300 0.5
18/10/2024
61.30
 69,900 61.70 61.80 61.20 2,200 32,900 -1.9
17/10/2024
61.60
 67,200 61.50 61.60 61.10 4,300 500 0.2
16/10/2024
61.50
 65,400 61.10 61.60 60.90 4,500 3,400 0.1
15/10/2024
61
 122,100 61.80 61.80 61 700 1,000 -0.0
14/10/2024
61.80
 122,800 61.80 61.80 61.10 5,900 2,700 0.2
11/10/2024
61.80
 127,400 61.80 62 61.20 0 1,700 -0.1
10/10/2024
61.80
 57,700 62.20 62.20 61.60 200 21,500 -1.3
09/10/2024
61.60
 320,800 60.80 61.60 60.60 200 206,300 -12.6
08/10/2024
60.80
 108,600 60.80 62.90 60.60 6,400 47,800 -2.5
07/10/2024
60.80
 164,900 60.90 63 59.50 2,100 22,300 -1.2
04/10/2024
59.10
 215,700 60.20 60.40 59.10 20,800 29,600 -0.5
03/10/2024
60.40
 145,900 60.50 60.80 60.20 24,600 44,600 -1.2
02/10/2024
60.80
 107,500 60.30 61.50 60.30 2,700 66,300 -3.9
01/10/2024
60.30
 273,700 60.60 61.90 60 7,900 72,300 -3.9
30/09/2024
60.70
 93,000 62 62 60.70 500 0 0.0
27/09/2024
61.60
 43,500 61.90 61.90 61 7,500 0 0.5
26/09/2024
61.80
 72,600 62.40 62.40 61.80 0 18,300 -1.1
25/09/2024
62
 105,900 62.80 62.80 61.90 0 6,300 -0.4
24/09/2024
62
 96,900 62.90 62.90 61.90 2,500 600 0.1
23/09/2024
62
 23,400 62.50 62.50 62 0 1,400 -0.1
20/09/2024
62
 78,700 62.30 63 61.90 0 2,900 -0.2
19/09/2024
62
 20,900 63 63 62 200 3,500 -0.2
18/09/2024
62.40
 38,300 63.30 63.50 62.10 1,600 100 0.1
17/09/2024
62.60
 25,300 61.30 65.10 61.30 700 400 0.0
16/09/2024
61.80
 55,700 62.20 63 61.80 20,900 12,000 0.5
13/09/2024
62.20
 39,500 62.20 63 62.20 500 500 0.0
12/09/2024
62.20
 37,500 63.40 63.40 62.20 600 0 0.0
11/09/2024
61.90
 44,500 62.80 62.80 61.50 16,800 3,200 0.8
10/09/2024
61.70
 78,400 63 63.40 61.70 6,800 29,000 -1.4
09/09/2024
63.30
 20,900 63.50 64.40 63 0 0 0
06/09/2024
64
 67,700 64 64 63.30 37,300 16,800 1.3
05/09/2024
64
 94,700 64.50 64.80 63.90 65,200 6,000 3.8
04/09/2024
64.60
 39,400 65.30 65.30 64.50 100 3,200 -0.2
30/08/2024
65.30
 40,800 66 66 65.10 6,400 1,900 0.3
29/08/2024
65.90
 50,800 65.70 66.40 64.50 5,800 4,000 0.1
28/08/2024
65.50
 45,900 66 66.10 65.50 1,700 4,200 -0.2
27/08/2024
66.30
 47,900 65.80 66.30 65.80 100 0 0.0
26/08/2024
66.30
 117,300 66.30 66.30 65.80 12,300 10,600 0.1
23/08/2024
66.30
 94,600 66.40 66.40 65.50 3,300 4,100 -0.1
22/08/2024
66.40
 144,400 66.20 66.90 66 10,100 29,800 -1.3
21/08/2024
66.40
 73,100 65.50 66.50 65 20,300 1,000 1.3
20/08/2024
65.80
 89,600 66.80 66.80 65.50 13,400 22,000 -0.6
19/08/2024
65.80
 138,300 65.90 67 65 26,100 33,600 -0.5
16/08/2024
65.50
 120,200 64.50 66.50 64.50 47,500 400 3.1
15/08/2024
64.20
 133,900 64 65.50 64 78,500 44,800 2.2
14/08/2024
64.90
 144,300 64.50 64.90 63.50 54,000 41,700 0.8
13/08/2024
64.50
 157,600 63.70 64.70 62.60 2,500 47,500 -2.9
12/08/2024
64.60
 106,600 62.60 64.70 62.60 15,500 500 1.0
09/08/2024
63.70
 161,000 63 64 62.40 700 131,900 -8.3
08/08/2024
63.30
 28,600 61.20 64.80 61.20 700 0 0.0
07/08/2024
63.50
 59,700 62.70 63.50 61.20 700 18,100 -1.1
06/08/2024
62.10
 101,500 62.50 62.50 61.10 5,600 700 0.3
05/08/2024
59.80
 113,900 63.50 63.50 59.80 3,000 700 0.1
02/08/2024
64
 128,100 64 64 62.50 600 700 -0.0
01/08/2024
64
 267,300 68 68 64 9,900 5,600 0.3
31/07/2024
68.30
 146,700 69 69 67.50 0 3,000 -0.2
30/07/2024
69
 55,600 69.50 69.50 68.30 600 200 0.0
29/07/2024
69.50
 43,900 68.30 69.50 68.20 600 200 0.0
26/07/2024
68.20
 131,700 67.70 69.10 67.70 3,300 600 0.2
25/07/2024
68.20
 143,400 67.60 68.20 67.40 7,000 0 0.5
24/07/2024
68.60
 160,700 68.10 69.20 67.50 38,700 10,000 2.0
23/07/2024
68
 346,700 69.70 70 67.50 9,400 0 0.6
22/07/2024
69.80
 458,000 72.10 73.30 69.70 6,400 10,300 -0.3
19/07/2024
72.10
 62,800 72.30 72.30 71.30 0 100 -0.0
18/07/2024
72.30
 183,600 72.20 72.30 71.20 2,000 20,500 -1.3
17/07/2024
72.20
 221,300 72.80 72.80 71 20,100 32,300 -0.9
16/07/2024
72.70
 237,200 71.10 73.10 71.10 13,100 100 0.9
15/07/2024
71.10
 89,600 70.60 71.50 70.60 17,900 3,500 1.0
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
70.50
 140,500 71.50 71.50 70.20 2,500 17,200 -1.0
11/07/2024
70.90
 133,700 71.99 71.99 70.90 1,500 14,800 -1.0
10/07/2024
71.00
 213,700 72.97 73.07 71.00 5,500 19,100 -1.0
09/07/2024
72.38
 163,100 71.89 72.38 71.89 0 2,500 -0.2
08/07/2024
71.89
 178,400 71.29 71.89 71.20 0 1,500 -0.1
05/07/2024
71.00
 204,000 71.00 71.69 70.70 10,300 5,500 0.3
04/07/2024
70.60
 127,100 71.29 71.49 70.60 12,500 0 0.9
03/07/2024
71.29
 231,200 71.00 71.49 70.21 12,200 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |