CTCP Phú Tài (ptb)

62
0
(0%)
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
(2024-08-20) 		-3.80 -5.78% 1,267,200 68,000 4.3
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,414,900 28,185 2.3
59.80
69.80
62
3 tháng
(2024-06-21) 		-12.06 -16.28% 8,371,200 85,784 6.6
59.80
74.06
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,278,600 282,900 22.1
59.80
75.44
62
12 tháng
(2023-09-25) 		6.56 11.83% 70,413,900 3,153,056 197.9
50.25
75.44
62
24 tháng
(2022-09-30) 		15.22 32.54% 162,967,800 4,526,850 288.0
32.38
75.44
62
36 tháng
(2021-10-05) 		-11.41 -15.54% 218,384,500 2,155,510 96.7
32.38
82.81
62
60 tháng
(2019-10-16) 		20.99 51.20% 313,919,790 1,941,620 198.1
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)
08/02/2021
39.37
 327,000 39.13 39.78 38.06 40,700 4,400 2.4
05/02/2021
39.13
 245,100 39.07 39.66 38.48 4,200 25,600 -1.4
04/02/2021
39.07
 83,400 38.77 39.54 38.77 30,100 5,600 1.6
03/02/2021
38.77
 122,100 38.48 39.19 37.89 100 5,400 -0.3
02/02/2021
38.48
 240,000 37.06 38.60 36.70 3,900 3,800 0.0
01/02/2021
37.06
 176,400 37.89 38.48 36.41 0 14,100 -0.9
29/01/2021
37.89
 231,100 37.18 38.48 34.93 5,300 10,900 -0.3
28/01/2021
37.18
 353,000 39.96 39.96 37.18 1,400 72,600 -4.5
27/01/2021
39.96
 323,400 40.43 40.49 39.37 50,800 10,300 2.7
26/01/2021
40.43
 205,600 40.43 41.26 39.43 700 31,700 -2.1
25/01/2021
40.43
 129,600 40.55 40.73 40.14 3,500 17,600 -1.0
22/01/2021
40.55
 483,300 38.30 40.55 38.48 36,100 3,200 2.2
21/01/2021
38.30
 216,500 37.65 38.30 37.77 3,300 1,600 0.1
20/01/2021
37.65
 307,600 36.11 37.95 35.52 300 10,200 -0.6
19/01/2021
36.11
 240,300 37.47 38.42 34.93 7,000 3,900 0.2
18/01/2021
37.47
 234,000 37.47 38.48 37.47 2,500 5,100 -0.2
15/01/2021
37.47
 179,400 37.53 37.53 37.18 7,300 7,600 -0.0
14/01/2021
37.53
 309,500 36.52 37.77 36.11 18,200 2,900 0.9
13/01/2021
36.52
 149,600 36.64 37.12 36.41 300 7,900 -0.5
12/01/2021
36.64
 146,900 37.18 37.29 34.93 1,200 21,000 -1.2
11/01/2021
37.18
 299,500 36.35 37.83 35.99 1,900 1,000 0.1
08/01/2021
36.35
 390,700 35.52 36.64 35.64 140,100 76,600 3.9
07/01/2021
35.52
 245,200 35.70 35.70 34.87 4,200 79,600 -4.5
06/01/2021
35.70
 385,100 36.11 36.11 35.52 109,400 95,500 0.9
05/01/2021
36.11
 156,100 36.58 36.64 35.99 0 1,000 -0.1
04/01/2021
36.58
 177,800 36.47 37.00 36.47 2,000 4,100 -0.1
31/12/2020
36.47
 313,390 35.99 36.94 35.58 18,970 1,040 1.1
30/12/2020
35.99
 449,650 34.63 36.05 34.57 45,450 1,570 0.1
29/12/2020
34.63
 126,560 34.39 34.63 34.27 3,470 12,370 -0.5
28/12/2020
34.39
 253,070 34.81 34.87 34.22 7,000 93,800 -5.0
25/12/2020
34.81
 125,340 34.63 35.04 34.10 23,340 11,200 0.7
24/12/2020
34.63
 179,510 34.93 34.93 34.16 96,290 20,070 4.4
23/12/2020
34.93
 135,440 35.46 35.46 34.33 10,850 9,630 0.1
22/12/2020
35.46
 275,730 34.81 35.46 34.39 79,980 680 4.7
21/12/2020
34.81
 699,170 34.45 35.16 33.98 317,920 5,330 18.2
18/12/2020
34.45
 480,350 34.93 34.93 34.33 5,000 1,340 0.2
17/12/2020
34.93
 365,240 35.64 35.64 34.27 42,260 60,000 -1.0
16/12/2020
35.64
 311,650 35.34 35.64 35.22 50,930 100,000 -2.9
15/12/2020
35.34
 163,620 35.52 35.64 35.28 13,790 1,810 0.7
14/12/2020
35.52
 252,720 35.28 36.11 34.93 5,300 100,000 -5.7
11/12/2020
35.28
 120,860 34.99 35.28 34.69 26,400 0 1.6
10/12/2020
34.99
 312,840 35.22 35.52 34.93 34,670 100,000 -3.9
09/12/2020
35.22
 242,290 35.28 35.93 35.04 51,470 0 3.1
08/12/2020
35.28
 229,100 35.52 35.75 35.04 28,000 2,790 1.5
07/12/2020
35.52
 209,010 35.64 36.05 35.40 21,000 240 1.2
04/12/2020
35.64
 195,640 36.11 36.29 35.40 42,680 300 2.6
03/12/2020
36.11
 308,900 34.99 36.11 34.63 76,620 90 4.5
02/12/2020
34.99
 161,140 35.04 35.28 34.75 21,040 0 1.2
01/12/2020
35.04
 351,950 34.39 35.04 33.45 14,820 0 0.9
30/11/2020
34.39
 311,800 33.92 34.87 33.74 6,860 0 0.4
27/11/2020
33.92
 235,650 33.39 34.04 33.39 33,310 0 1.9
26/11/2020
33.39
 190,960 33.45 33.45 33.03 28,330 4,810 1.3
25/11/2020
33.45
 183,110 33.74 33.98 33.33 29,110 6,320 1.3
24/11/2020
33.74
 331,820 34.04 34.22 33.51 95,130 5,000 5.1
23/11/2020
34.04
 255,830 33.33 34.22 33.09 23,470 0 1.3
20/11/2020
33.33
 280,960 33.33 33.62 33.15 2,380 50,470 -2.7
19/11/2020
33.33
 496,090 32.08 33.62 32.08 21,220 46,540 -1.4
18/11/2020
32.08
 138,090 32.20 32.26 31.97 15,850 0 0.9
17/11/2020
32.20
 144,680 31.73 32.20 31.55 10,890 0 0.6
16/11/2020
31.73
 287,560 32.26 32.50 31.73 46,250 1,960 2.4
13/11/2020
32.26
 226,280 32.20 32.32 31.85 32,740 0 1.8
12/11/2020
32.20
 215,530 32.03 32.50 31.91 6,210 0 0.3
11/11/2020
32.03
 367,050 31.67 32.44 31.67 6,170 15,530 -0.5
10/11/2020
31.67
 218,470 31.61 32.32 31.55 6,050 0 0.3
09/11/2020
31.61
 276,470 31.08 31.67 31.08 11,060 0 0.6
06/11/2020
31.08
 75,200 31.14 31.26 30.84 14,000 1,000 0.7
05/11/2020
31.14
 103,370 31.55 31.61 31.08 38,550 0 2.0
04/11/2020
31.55
 134,630 31.02 31.61 31.14 7,490 1,390 0.3
03/11/2020
31.02
 420,450 30.78 31.49 30.72 16,760 0 0.9
02/11/2020
30.78
 69,940 30.66 31.02 30.72 1,010 0 0.1
30/10/2020
30.66
 66,830 30.55 31.08 30.25 10,470 580 0.5
29/10/2020
30.55
 87,840 30.49 30.96 29.95 12,510 450 0.6
28/10/2020
30.49
 133,620 31.37 31.37 30.19 5,000 6,720 -0.1
27/10/2020
31.37
 105,770 31.26 31.67 31.02 8,100 9,650 -0.1
26/10/2020
31.26
 168,890 31.26 31.97 31.26 69,030 3,050 3.5
23/10/2020
31.26
 365,460 32.03 32.08 31.20 3,470 251,170 -13.2
22/10/2020
32.03
 124,980 31.73 32.26 30.84 2,040 0 0.1
21/10/2020
31.73
 604,590 33.15 33.15 31.73 8,000 210,660 -11.0
20/10/2020
33.15
 123,030 33.09 33.15 32.80 0 27,140 -1.5
19/10/2020
33.09
 261,560 33.74 33.86 32.85 200 2,390 -0.1
16/10/2020
33.74
 456,320 32.56 33.98 32.44 1,180 3,500 -0.1
15/10/2020
32.56
 143,510 32.68 33.03 32.44 0 38,870 -2.1
14/10/2020
32.68
 154,110 32.97 33.27 32.62 31,870 38,300 -0.4
13/10/2020
32.97
 263,290 32.85 33.39 32.85 2,000 1,740 0.0
12/10/2020
32.85
 168,620 33.15 33.68 32.85 48,400 5,600 2.4
09/10/2020
33.15
 181,040 33.39 33.86 32.85 0 34,490 -1.9
08/10/2020
33.39
 136,810 33.27 33.68 33.15 0 6,580 -0.4
07/10/2020
33.27
 220,470 33.74 34.33 33.27 1,220 2,450 -0.1
06/10/2020
33.74
 421,430 32.56 33.74 32.68 26,690 0 1.5
05/10/2020
32.56
 116,680 32.20 32.74 32.20 2,100 0 0.1
02/10/2020
32.20
 136,770 32.50 32.68 31.37 110 9,640 -0.5
01/10/2020
32.50
 206,230 32.62 33.27 32.44 3,630 5,150 -0.1
30/09/2020
32.62
 333,590 30.78 32.85 30.78 7,390 0 0.4
29/09/2020
30.78
 139,530 31.37 31.79 30.78 4,010 0 0.2
28/09/2020
31.37
 106,420 30.55 31.49 30.78 9,270 1,900 0.4
25/09/2020
30.55
 194,750 31.14 31.32 30.37 3,100 0 0.2
24/09/2020
31.14
 192,450 31.55 31.61 30.78 750 2,000 -0.1
23/09/2020
31.55
 118,370 31.67 31.79 31.49 300 1,780 -0.1
22/09/2020
31.67
 182,780 32.08 32.20 31.49 51,640 3,550 2.6
21/09/2020
32.08
 208,470 31.85 32.50 31.85 50,000 30,880 1.0

Chính sách bảo mật | Điều khoản sử dụng |