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
(2024-08-21) 		-4.40 -6.63% 1,256,300 73,700 4.7
61.70
66.40
62
2 tháng
(2024-07-22) 		-7.80 -11.17% 4,493,600 25,285 2.1
59.80
69.80
62
3 tháng
(2024-06-24) 		-10.08 -13.99% 8,333,900 16,584 1.5
59.80
72.70
62
6 tháng
(2024-03-25) 		0.07 0.12% 33,357,300 280,000 21.9
59.80
75.44
62
12 tháng
(2023-09-26) 		5.40 9.55% 69,853,300 3,055,156 192.1
50.25
75.44
62
24 tháng
(2022-10-03) 		18.46 42.40% 162,846,000 4,587,650 291.1
32.38
75.44
62
36 tháng
(2021-10-06) 		-12.18 -16.42% 218,162,600 2,152,510 96.5
32.38
82.81
62
60 tháng
(2019-10-17) 		20.33 48.78% 313,776,120 1,925,740 196.9
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)
15/02/2019
32.23
 96,900 32.23 32.50 32.02 0 8,000 -0.5
14/02/2019
32.23
 134,760 31.28 32.76 31.70 0 17,240 -1.0
13/02/2019
31.28
 122,260 31.81 32.23 31.28 0 10,110 -0.6
12/02/2019
31.81
 41,700 31.81 31.91 31.76 3,750 12,000 -0.5
11/02/2019
31.81
 116,150 31.23 32.07 31.12 0 17,260 -1.0
01/02/2019
31.23
 44,310 31.28 31.65 31.12 7,250 14,040 -0.4
31/01/2019
31.28
 60,930 31.02 31.60 30.91 0 28,280 -1.7
30/01/2019
31.02
 38,060 31.17 31.17 30.96 990 3,000 -0.1
29/01/2019
31.17
 36,450 31.17 31.17 30.75 0 4,300 -0.3
28/01/2019
31.17
 40,190 31.70 31.91 30.91 3,190 8,360 -0.3
25/01/2019
31.70
 120,790 31.02 31.86 31.07 52,740 34,000 1.1
24/01/2019
31.02
 47,100 30.49 31.17 30.54 1,800 14,000 -0.7
23/01/2019
30.49
 41,900 30.65 30.75 30.49 0 4,000 -0.2
22/01/2019
30.65
 28,460 30.86 30.91 30.65 0 670 -0.0
21/01/2019
30.86
 66,130 30.59 31.12 30.28 40 31,840 -1.9
18/01/2019
30.59
 96,870 30.86 30.91 30.54 100 6,900 -0.4
17/01/2019
30.86
 38,260 31.02 31.17 30.86 0 5,890 -0.3
16/01/2019
31.02
 48,020 30.96 31.60 30.86 10 17,400 -1.0
15/01/2019
30.96
 47,300 31.12 31.12 30.91 20 17,100 -1.0
14/01/2019
31.12
 41,250 31.23 31.23 30.91 0 19,610 -1.2
11/01/2019
31.23
 50,980 31.49 31.60 31.17 650 4,000 -0.2
10/01/2019
31.49
 22,910 31.70 31.70 31.44 7,020 1,330 0.3
09/01/2019
31.70
 26,850 31.49 32.34 31.49 13,000 5,450 0.5
08/01/2019
31.49
 30,340 31.49 31.49 31.44 20,100 2,300 1.1
07/01/2019
31.49
 35,730 31.17 31.65 31.39 21,350 6,000 0.9
04/01/2019
31.17
 66,370 31.17 31.60 30.12 43,370 8,000 2.1
03/01/2019
31.17
 145,120 31.49 31.70 30.12 28,200 5,070 1.3
02/01/2019
31.49
 33,350 32.23 32.50 31.49 2,000 0 0.1
28/12/2018
32.23
 66,760 32.50 32.55 32.23 37,460 3,500 2.1
27/12/2018
32.50
 81,940 31.44 32.71 31.91 50,010 3,500 2.8
26/12/2018
31.44
 64,860 31.97 32.44 31.44 6,020 1,580 0.3
25/12/2018
31.97
 175,670 32.50 32.50 31.17 41,670 900 2.4
24/12/2018
32.50
 82,340 32.76 33.18 32.50 0 8,250 -0.5
21/12/2018
32.76
 101,860 33.02 33.02 32.50 1,490 5,720 -0.3
20/12/2018
33.02
 44,280 33.13 33.13 32.81 5,280 3,750 0.1
19/12/2018
33.13
 99,360 33.02 33.66 32.76 10 3,000 -0.2
18/12/2018
33.02
 166,690 33.87 33.87 32.81 5,800 2,520 0.2
17/12/2018
33.87
 123,140 34.24 34.24 33.82 19,800 810 1.2
14/12/2018
34.24
 71,650 34.71 34.71 34.24 6,500 4,680 0.1
13/12/2018
34.71
 156,940 34.77 35.03 34.50 8,300 2,900 0.4
12/12/2018
34.77
 221,870 34.19 34.87 34.34 0 6,590 -0.4
11/12/2018
34.19
 235,800 33.45 34.34 33.50 7,810 0 0.5
10/12/2018
33.45
 77,280 33.76 33.92 33.39 19,100 8,410 0.7
07/12/2018
33.76
 170,880 33.50 34.13 33.45 18,600 5,000 0.9
06/12/2018
33.50
 61,620 33.76 33.76 33.34 15,300 10 1.0
05/12/2018
33.76
 88,740 33.76 34.03 33.29 10,000 4,590 0.3
04/12/2018
33.76
 172,940 33.29 34.24 33.13 8,930 0 0.6
03/12/2018
33.29
 53,390 33.39 33.82 33.18 11,100 0 0.7
30/11/2018
33.39
 86,420 32.97 33.45 32.50 12,500 5,000 0.5
29/11/2018
32.97
 35,320 33.50 33.82 32.97 7,710 0 0.5
28/11/2018
33.50
 62,130 32.92 33.55 32.60 34,300 0 2.1
27/11/2018
32.92
 126,550 33.29 33.71 32.28 42,340 0 2.6
26/11/2018
33.29
 25,480 33.29 33.50 33.02 800 0 0.1
23/11/2018
33.29
 88,240 33.87 34.19 33.29 1,380 0 0.1
22/11/2018
33.87
 229,210 33.50 34.77 33.71 0 0 0
21/11/2018
33.50
 99,150 33.45 33.76 33.18 0 10,400 -0.7
20/11/2018
33.45
 223,270 33.02 34.08 32.76 0 12,500 -0.8
19/11/2018
33.02
 61,710 33.13 33.45 32.92 9,340 13,800 -0.3
16/11/2018
33.13
 34,220 33.29 33.76 33.13 0 900 -0.1
15/11/2018
33.29
 172,230 31.70 33.61 31.54 13,720 0 0.8
14/11/2018
31.70
 46,980 31.70 31.97 31.44 15,780 190 0.9
13/11/2018
31.70
 71,160 31.91 32.07 31.65 14,530 8,600 0.4
12/11/2018
31.91
 28,280 31.54 32.02 31.39 11,460 0 0.7
09/11/2018
31.54
 93,290 32.23 32.23 31.54 50,500 10 3.0
08/11/2018
32.23
 63,530 31.86 32.50 31.97 8,010 0 0.5
07/11/2018
31.86
 62,330 32.02 32.13 31.70 97,930 5,000 5.6
06/11/2018
32.02
 32,850 32.23 32.44 31.70 6,570 0 0.4
05/11/2018
32.23
 39,010 32.13 32.55 31.97 3,410 0 0.2
02/11/2018
32.13
 27,250 31.44 32.18 31.44 30 0 0.0
01/11/2018
31.44
 61,310 32.23 32.65 31.44 6,110 0 0.4
31/10/2018
32.23
 55,490 31.65 32.23 31.81 20 1,710 -0.1
30/10/2018
31.65
 24,750 31.44 31.86 31.65 20 500 -0.0
29/10/2018
31.44
 153,210 31.44 31.97 31.23 80,060 510 4.7
26/10/2018
31.44
 216,360 31.91 33.29 31.44 58,320 9,730 2.9
25/10/2018
31.91
 131,080 32.76 32.76 31.17 15,080 1,180 0.8
24/10/2018
32.76
 35,700 33.50 33.50 32.76 7,550 1,000 0.4
23/10/2018
33.50
 124,480 33.02 33.76 32.55 31,270 6,000 1.6
22/10/2018
33.02
 87,880 33.82 34.34 33.02 31,200 10 2.0
19/10/2018
33.82
 77,860 33.82 33.87 33.13 19,010 0 1.2
18/10/2018
33.82
 71,480 34.61 34.61 33.82 9,000 0 0.6
17/10/2018
34.61
 69,560 34.82 35.40 34.61 12,010 0 0.8
16/10/2018
34.82
 33,850 33.97 34.87 33.97 2,060 0 0.1
15/10/2018
33.97
 133,720 35.40 35.40 33.82 30,030 0 2.0
12/10/2018
35.40
 106,250 34.61 35.40 33.82 14,510 1,000 0.9
11/10/2018
34.61
 359,410 36.09 36.09 33.82 60,110 23,350 2.4
10/10/2018
36.09
 306,140 35.93 36.67 35.77 99,690 3,000 6.6
09/10/2018
35.93
 209,120 35.61 36.19 35.03 59,900 5,100 3.7
08/10/2018
35.61
 175,240 35.88 35.93 34.87 460 100 0.0
05/10/2018
35.88
 569,090 33.82 35.88 33.82 128,380 5,000 8.2
04/10/2018
33.82
 450,410 32.87 34.61 32.23 210 10,560 -0.7
03/10/2018
32.87
 64,210 33.02 33.55 32.87 340 300 0.0
02/10/2018
33.02
 158,710 33.24 33.45 32.81 10,350 19,660 -0.6
01/10/2018
33.24
 118,190 33.50 33.76 32.92 15,010 340 0.9
28/09/2018
33.50
 98,190 33.29 33.82 33.29 2,080 0 0.1
27/09/2018
33.29
 177,530 33.55 33.82 33.29 23,110 10,000 0.8
26/09/2018
33.55
 525,610 32.76 34.13 32.71 56,700 0 3.6
25/09/2018
32.76
 131,920 32.13 32.97 31.97 0 0 0
24/09/2018
32.13
 128,160 32.44 33.02 32.07 25,410 10 1.6
21/09/2018
32.44
 420,360 32.97 33.82 32.34 58,430 7,420 3.2
20/09/2018
32.97
 426,570 31.12 33.29 31.70 530 13,650 -0.8

Chính sách bảo mật | Điều khoản sử dụng |