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)
18/09/2020
31.85
 262,320 31.55 32.20 31.55 0 30,260 -1.6
17/09/2020
31.55
 353,340 30.66 31.55 30.49 50,000 44,920 0.3
16/09/2020
30.66
 76,170 30.37 30.78 30.37 4,830 5,720 -0.0
15/09/2020
30.37
 218,170 30.78 30.96 30.31 51,000 77,880 -1.4
14/09/2020
30.78
 324,630 30.19 30.78 30.07 11,260 76,710 -3.4
11/09/2020
30.19
 297,780 29.72 30.37 29.51 83,550 0 4.2
10/09/2020
29.72
 164,550 29.72 29.89 29.42 60,430 0 3.0
09/09/2020
29.72
 160,540 28.83 29.89 28.41 19,420 0 1.0
08/09/2020
28.83
 179,340 29.01 29.12 28.53 11,890 55,970 -2.1
07/09/2020
29.01
 472,260 29.84 29.84 28.53 84,700 300 4.1
04/09/2020
29.84
 104,290 29.42 29.84 28.89 5,580 0 0.3
03/09/2020
29.42
 112,000 29.60 29.89 29.30 2,620 27,000 -1.2
01/09/2020
29.60
 176,750 29.84 29.89 29.36 8,720 53,180 -2.2
31/08/2020
29.84
 192,350 30.13 30.13 29.54 3,050 42,190 -2.0
28/08/2020
30.13
 227,860 30.07 30.66 29.95 510 77,690 -3.9
27/08/2020
30.07
 346,280 29.30 30.49 29.30 3,850 165,000 -8.2
26/08/2020
29.30
 236,120 28.95 29.45 28.59 3,880 100,300 -4.8
25/08/2020
28.95
 196,200 28.89 29.12 28.89 0 58,380 -2.9
24/08/2020
28.89
 115,370 28.30 29.30 28.47 4,510 43,740 -1.9
21/08/2020
28.30
 198,070 27.47 28.41 27.47 5,310 86,000 -3.8
20/08/2020
27.47
 79,320 27.82 27.94 27.47 2,750 22,170 -0.9
19/08/2020
27.82
 128,430 27.35 28.00 27.35 4,040 50,000 -2.2
18/08/2020
27.35
 61,150 27.41 27.82 27.29 1,390 19,210 -0.8
17/08/2020
27.41
 67,540 27.53 27.76 27.26 40 15,180 -0.7
14/08/2020
27.53
 103,310 27.70 27.82 27.35 2,640 19,020 -0.8
13/08/2020
27.70
 99,010 27.08 27.70 27.11 2,950 41,590 -1.8
12/08/2020
27.08
 76,590 27.26 27.82 26.99 0 15,230 -0.7
11/08/2020
27.26
 61,070 27.47 27.94 27.23 0 13,230 -0.6
10/08/2020
27.47
 81,220 27.29 27.94 27.23 2,100 0 0.1
07/08/2020
27.29
 81,690 27.88 27.88 27.29 30 840 -0.0
06/08/2020
27.88
 70,130 27.94 28.30 27.76 0 730 -0.0
05/08/2020
27.94
 78,690 26.67 28.06 26.34 4,750 0 0.2
04/08/2020
26.67
 56,690 26.11 26.93 26.34 2,870 12,000 -0.4
03/08/2020
26.11
 89,750 25.93 26.64 25.37 4,750 40,000 -1.6
31/07/2020
25.93
 34,890 26.05 26.11 25.45 1,380 540 0.0
30/07/2020
26.05
 38,590 25.45 26.34 25.60 3,080 110 0.1
29/07/2020
25.45
 289,250 27.17 27.17 25.28 3,080 0 0.1
28/07/2020
27.17
 128,030 26.05 27.17 25.57 5,310 0 0.2
27/07/2020
26.05
 517,220 28.00 28.00 26.05 2,490 17,430 -0.7
24/07/2020
28.00
 178,660 29.30 29.30 27.82 520 240 0.0
23/07/2020
29.30
 71,310 29.72 29.89 29.30 1,000 8,100 -0.4
22/07/2020
29.72
 79,930 29.60 30.49 29.72 0 450 -0.0
21/07/2020
29.60
 210,530 29.66 29.72 29.30 240 106,500 -5.3
20/07/2020
29.66
 66,820 30.13 30.13 29.60 0 0 0
17/07/2020
30.13
 61,300 30.31 30.49 29.60 380 0 0.0
16/07/2020
30.31
 65,000 30.66 30.78 30.31 1,000 1,820 -0.0
15/07/2020
30.66
 70,970 30.55 30.66 30.31 16,400 5,930 0.5
14/07/2020
30.55
 66,090 30.55 30.66 30.19 14,000 2,710 0.6
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
30.55
 107,080 30.25 31.26 30.25 25,950 5,930 1.0
10/07/2020
30.25
 193,080 29.91 30.65 29.85 29,650 4,780 1.3
09/07/2020
29.91
 70,720 29.68 30.02 29.68 17,600 0 0.9
08/07/2020
29.68
 55,400 29.74 29.85 29.40 14,550 3,250 0.6
07/07/2020
29.74
 128,370 29.62 30.08 29.68 33,400 7,600 1.4
06/07/2020
29.62
 70,830 29.51 29.91 29.40 18,470 60 1.0
03/07/2020
29.51
 88,030 29.05 29.91 29.28 23,400 510 1.2
02/07/2020
29.05
 72,720 28.77 29.17 28.77 16,860 0 0.9
01/07/2020
28.77
 66,060 27.91 28.77 27.74 4,900 5,370 -0.0
30/06/2020
27.91
 193,650 27.97 28.48 27.63 3,000 26,050 -1.1
29/06/2020
27.97
 151,270 28.65 28.65 27.91 0 29,170 -1.5
26/06/2020
28.65
 67,660 28.43 29.17 28.48 0 29,170 -1.5
25/06/2020
28.43
 129,950 29.05 29.05 28.20 0 27,360 -1.4
24/06/2020
29.05
 176,460 29.28 29.34 28.71 0 42,360 -2.2
23/06/2020
29.28
 190,590 29.34 29.79 28.94 43,910 24,940 1.0
22/06/2020
29.34
 212,100 29.62 30.19 29.05 51,300 33,070 0.9
19/06/2020
29.62
 148,830 29.51 30.19 29.34 30 460 -0.0
18/06/2020
29.51
 286,400 29.74 30.48 29.05 90,000 10,240 4.2
17/06/2020
29.74
 565,220 27.80 29.74 27.63 15,090 35,080 0.1
16/06/2020
27.80
 120,960 27.34 27.91 27.49 8,130 5,600 0.1
15/06/2020
27.34
 251,910 27.86 27.86 26.89 46,000 5,940 1.9
12/06/2020
27.86
 217,160 28.20 28.20 26.49 11,540 0 0.6
11/06/2020
28.20
 453,410 30.31 30.31 28.20 103,840 9,490 4.8
10/06/2020
30.31
 209,200 30.59 30.59 29.22 11,150 10,800 0.0
09/06/2020
30.59
 509,000 28.88 30.88 28.88 52,890 106,500 -2.9
08/06/2020
28.88
 613,380 27.52 29.05 27.80 5,980 57,460 -2.6
05/06/2020
27.52
 189,760 26.92 27.57 26.69 10,930 3,000 0.4
04/06/2020
26.92
 120,120 26.60 26.97 26.69 45,050 0 2.1
03/06/2020
26.60
 97,940 26.58 26.77 26.49 3,000 400 0.1
02/06/2020
26.58
 146,520 26.72 27.17 26.58 0 880 -0.0
01/06/2020
26.72
 169,670 26.49 26.77 26.43 5,100 420 0.2
29/05/2020
26.49
 72,060 26.77 26.77 26.40 0 2,770 -0.1
28/05/2020
26.77
 98,380 27.34 27.34 26.20 0 180 -0.0
27/05/2020
27.34
 200,100 27.60 28.08 27.23 1,050 3,440 -0.1
26/05/2020
27.60
 266,740 26.72 27.60 26.77 2,350 75,030 -3.5
25/05/2020
26.72
 226,010 26.38 26.95 26.15 2,900 12,670 -0.5
22/05/2020
26.38
 113,660 26.46 26.66 26.29 1,930 1,010 0.0
21/05/2020
26.46
 78,490 26.40 26.72 26.38 0 6,350 -0.3
20/05/2020
26.40
 120,250 26.72 26.72 26.23 70 2,410 -0.1
19/05/2020
26.72
 221,910 26.77 27.06 26.29 5,000 124,470 -5.6
18/05/2020
26.77
 99,580 25.64 26.77 25.64 6,110 2,190 0.2
15/05/2020
25.64
 342,130 26.52 26.66 25.46 11,480 112,450 -4.6
14/05/2020
26.52
 257,890 27.23 27.23 26.20 2,800 105,720 -4.8
13/05/2020
27.23
 162,920 27.57 27.86 27.17 2,950 12,690 -0.5
12/05/2020
27.57
 295,060 27.06 27.57 26.60 200 12,990 -0.6
11/05/2020
27.06
 281,960 26.77 27.06 26.49 0 10,800 -0.5
08/05/2020
26.77
 263,920 26.49 26.77 26.20 2,600 7,000 -0.2
07/05/2020
26.49
 300,970 26.23 26.49 25.98 60,000 115,230 -2.6
06/05/2020
26.23
 475,870 25.07 26.49 24.89 2,750 1,000 0.1
05/05/2020
25.07
 123,090 24.89 25.07 24.21 1,400 500 0.0
04/05/2020
24.89
 144,050 24.89 24.89 24.32 0 4,070 -0.2
29/04/2020
24.89
 124,990 24.72 24.89 23.98 10,610 820 0.4

Chính sách bảo mật | Điều khoản sử dụng |