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)
28/04/2020
24.72
 146,400 24.84 25.07 23.93 3,000 116,860 -4.8
27/04/2020
24.84
 98,010 24.21 25.01 23.93 9,510 130 0.4
24/04/2020
24.21
 480,150 24.21 24.78 23.36 69,470 283,010 -8.9
23/04/2020
24.21
 274,780 24.72 25.64 24.10 11,770 121,250 -4.7
22/04/2020
24.72
 347,560 25.29 25.29 23.93 3,300 174,050 -7.3
21/04/2020
25.29
 397,890 26.06 26.06 24.27 2,100 59,190 -2.5
20/04/2020
26.06
 330,070 24.89 26.49 24.95 3,660 71,370 -3.1
17/04/2020
24.89
 274,710 24.70 25.07 24.70 230 18,540 -0.8
16/04/2020
24.70
 197,970 24.84 24.84 24.32 3,650 44,790 -1.8
15/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/04/2020
24.84
 279,040 23.84 25.15 24.15 4,800 3,130 0.1
14/04/2020
23.84
 172,560 24.15 24.26 23.37 2,400 3,260 -0.0
13/04/2020
24.15
 243,910 23.81 24.48 23.37 29,740 4,600 1.1
10/04/2020
23.81
 114,180 23.92 24.20 23.09 15,730 210 0.7
09/04/2020
23.92
 241,730 23.31 24.20 22.98 5,950 8,810 -0.1
08/04/2020
23.31
 226,530 24.48 24.48 23.26 5,110 6,790 -0.1
07/04/2020
24.48
 349,090 23.42 25.04 23.37 1,440 57,990 -2.5
06/04/2020
23.42
 171,270 21.89 23.42 22.81 950 4,110 -0.1
03/04/2020
21.89
 307,780 20.47 21.89 21.14 7,620 29,100 -0.8
01/04/2020
20.47
 151,300 19.14 20.47 18.92 37,410 0 1.4
31/03/2020
19.14
 284,100 18.30 19.47 18.30 17,110 20,780 -0.1
30/03/2020
18.30
 281,750 19.47 19.47 18.11 15,500 24,300 -0.3
27/03/2020
19.47
 285,270 20.14 20.20 19.08 45,080 7,430 1.3
26/03/2020
20.14
 265,800 20.22 21.50 20.14 6,230 21,200 -0.6
25/03/2020
20.22
 156,120 18.92 20.22 19.47 8,670 10,000 -0.0
24/03/2020
18.92
 930,990 19.36 19.75 18.03 30,520 441,100 -13.4
23/03/2020
19.36
 298,470 20.81 20.81 19.36 620 10,000 -0.3
20/03/2020
20.81
 498,250 22.37 22.37 20.81 1,620 269,220 -10.1
19/03/2020
22.37
 255,180 24.04 24.04 22.37 16,380 101,880 -3.5
18/03/2020
24.04
 183,370 24.48 25.32 23.81 60,000 188,330 -5.6
17/03/2020
24.48
 155,940 24.95 24.95 23.26 5,450 0 0.2
16/03/2020
24.95
 243,650 26.82 26.82 24.95 970 104,660 -4.7
13/03/2020
26.82
 237,450 27.99 27.99 26.04 1,810 30,370 -1.3
12/03/2020
27.99
 143,310 30.04 30.04 27.99 300 710 -0.0
11/03/2020
30.04
 181,730 32.27 32.72 30.04 12,770 29,410 -0.9
10/03/2020
32.27
 61,610 31.94 32.27 29.77 8,700 10,000 -0.1
09/03/2020
31.94
 83,930 34.33 34.33 31.94 400 2,150 -0.1
06/03/2020
34.33
 66,570 35.05 35.05 34.27 0 27,260 -1.7
05/03/2020
35.05
 23,440 35.16 35.22 34.83 1,000 1,120 -0.0
04/03/2020
35.16
 13,310 35.33 35.61 35.16 5,500 2,590 0.2
03/03/2020
35.33
 9,360 35.55 35.72 35.05 0 2,240 -0.1
02/03/2020
35.55
 9,610 35.05 35.55 34.77 970 0 0.1
28/02/2020
35.05
 29,630 35.61 35.83 35.05 0 0 0
27/02/2020
35.61
 11,420 35.61 36.16 35.33 0 1,650 -0.1
26/02/2020
35.61
 11,540 36.72 36.72 34.50 0 1,170 -0.1
25/02/2020
36.72
 30,530 35.61 36.72 34.94 0 5,060 -0.3
24/02/2020
35.61
 38,850 36.67 36.67 35.61 3,040 2,420 0.0
21/02/2020
36.67
 82,380 36.83 36.83 36.55 0 37,350 -2.5
20/02/2020
36.83
 15,090 36.94 37.39 36.78 73,010 73,490 -0.0
19/02/2020
36.94
 64,790 37.44 37.44 36.94 5,370 32,120 -1.8
18/02/2020
37.44
 23,220 37.44 37.50 37.17 520 490 0.0
17/02/2020
37.44
 3,340 37.89 37.94 37.33 320 2,630 -0.2
14/02/2020
37.89
 8,200 38.06 38.06 37.83 468,250 466,650 0.1
13/02/2020
38.06
 39,690 38.17 38.17 37.83 15,830 0 1.1
12/02/2020
38.17
 26,530 37.83 38.28 37.78 6,490 0 0.4
11/02/2020
37.83
 21,860 37.22 37.83 37.22 4,880 0 0.3
10/02/2020
37.22
 9,480 37.33 37.83 37.17 3,380 110 0.2
07/02/2020
37.33
 18,710 37.83 37.89 37.33 6,740 7,850 -0.1
06/02/2020
37.83
 28,550 37.83 38.11 37.28 10,360 1,100 0.6
05/02/2020
37.83
 16,180 37.78 37.83 37.00 3,900 4,360 -0.0
04/02/2020
37.78
 26,870 38.95 38.95 37.22 4,360 1,700 0.2
03/02/2020
38.95
 97,420 36.78 38.95 34.94 29,540 3,590 1.7
31/01/2020
36.78
 43,470 37.28 38.00 36.72 12,950 2,930 0.7
30/01/2020
37.28
 37,640 38.17 38.17 37.28 11,450 790 0.7
22/01/2020
38.17
 11,690 37.94 38.39 37.94 2,330 0 0.2
21/01/2020
37.94
 65,750 37.83 37.94 37.61 20,360 0 1.4
20/01/2020
37.83
 59,620 37.44 38.11 37.28 17,090 540 1.1
17/01/2020
37.44
 67,380 37.56 37.56 37.17 9,090 250 0.6
16/01/2020
37.56
 36,830 37.78 37.83 37.56 10,130 1,500 0.6
15/01/2020
37.78
 97,680 37.56 37.78 37.00 12,000 20,120 -0.5
14/01/2020
37.56
 46,430 37.67 37.67 37.05 1,850 0 0.1
13/01/2020
37.67
 32,130 37.78 37.78 37.11 4,600 0 0.3
10/01/2020
37.78
 67,680 37.83 38.06 37.00 7,930 0 0.5
09/01/2020
37.83
 43,680 37.28 38.00 37.28 1,500 4,300 -0.2
08/01/2020
37.28
 120,830 38.61 38.61 37.28 3,230 30,160 -1.8
07/01/2020
38.61
 45,440 38.89 38.89 38.11 710 7,270 -0.5
06/01/2020
38.89
 50,840 39.61 39.61 38.89 940 0 0.1
03/01/2020
39.61
 64,100 39.50 40.00 39.28 14,000 13,060 0.1
02/01/2020
39.50
 12,670 38.95 39.61 38.95 1,990 0 0.1
31/12/2019
38.95
 62,420 39.22 39.78 38.95 0 30 -0.0
30/12/2019
39.22
 34,000 39.50 39.73 39.22 21,870 510 1.5
27/12/2019
39.50
 11,760 39.50 39.50 39.22 3,600 2,110 0.1
26/12/2019
39.50
 14,380 39.22 39.61 38.67 1,000 310 0.0
25/12/2019
39.22
 14,590 39.39 39.50 38.95 1,000 0 0.1
24/12/2019
39.39
 74,420 38.56 39.39 38.00 3,240 500 0.2
23/12/2019
38.56
 97,410 40.06 40.17 38.56 510 51,820 -3.6
20/12/2019
40.06
 13,550 40.06 40.06 39.50 530 0 0.0
19/12/2019
40.06
 34,030 39.45 40.11 39.00 590 2,310 -0.1
18/12/2019
39.45
 96,370 39.50 39.73 39.00 8,240 19,000 -0.8
17/12/2019
39.50
 66,400 40.34 40.45 39.50 2,670 1,330 0.1
16/12/2019
40.34
 21,990 40.45 40.50 40.28 0 110 -0.0
13/12/2019
40.45
 37,860 40.56 40.62 40.39 500 1,700 -0.1
12/12/2019
40.56
 29,630 40.62 40.62 40.50 290 3,100 -0.2
11/12/2019
40.62
 4,750 40.62 40.73 40.50 10 0 0.0
10/12/2019
40.62
 19,160 40.67 41.17 40.50 560 120 0.0
09/12/2019
40.67
 43,970 40.50 40.78 40.34 26,130 2,650 1.7
06/12/2019
40.50
 44,120 40.56 40.73 40.39 25,000 10,000 1.1
05/12/2019
40.56
 68,970 40.95 41.12 40.56 30,300 36,110 -0.4
04/12/2019
40.95
 10,180 40.50 40.95 40.45 0 90 -0.0
03/12/2019
40.50
 76,270 40.84 41.17 40.34 29,780 15,390 1.1
02/12/2019
40.84
 67,300 40.89 41.45 40.73 35,140 5,070 2.2

Chính sách bảo mật | Điều khoản sử dụng |