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)
19/09/2018
31.12
 155,950 30.33 31.54 30.33 20 6,040 -0.4
18/09/2018
30.33
 33,420 30.38 30.38 30.12 10,030 0 0.6
17/09/2018
30.38
 66,280 30.38 30.38 29.85 19,370 0 1.1
14/09/2018
30.38
 4,590 30.38 30.54 30.12 630 0 0.0
13/09/2018
30.38
 26,970 30.12 30.38 29.70 15,000 150 0.8
12/09/2018
30.12
 15,820 29.96 30.49 29.85 0 0 0
11/09/2018
29.96
 41,930 29.06 30.12 29.06 100 0 0.0
10/09/2018
29.06
 33,890 30.49 30.49 29.06 0 0 0
07/09/2018
30.49
 13,800 30.59 30.59 29.80 0 0 0
06/09/2018
30.59
 49,580 30.80 31.44 29.38 10 0 0.0
05/09/2018
30.80
 25,010 30.65 31.60 30.43 11,900 590 0.7
04/09/2018
30.65
 58,140 31.49 31.49 30.65 0 0 0
31/08/2018
31.49
 26,980 31.97 32.23 31.39 10 5,770 -0.3
30/08/2018
31.97
 14,180 32.18 32.18 31.65 10 2,000 -0.1
29/08/2018
32.18
 45,320 32.23 32.44 31.97 0 40 -0.0
28/08/2018
32.23
 64,000 31.97 32.44 31.97 12,460 9,680 0.2
27/08/2018
31.97
 22,820 32.18 32.50 31.76 0 240 -0.0
24/08/2018
32.18
 121,670 31.65 32.39 31.17 0 10,000 -0.6
23/08/2018
31.65
 78,920 31.70 32.23 31.02 5,110 0 0.3
22/08/2018
31.70
 101,020 30.54 32.23 30.54 0 2,950 -0.2
21/08/2018
30.54
 30,210 30.38 30.59 30.38 0 10,000 -0.6
20/08/2018
30.38
 58,140 30.38 30.86 30.28 10 14,470 -0.8
17/08/2018
30.38
 57,960 30.65 30.70 30.17 0 13,430 -0.8
16/08/2018
30.65
 70,380 30.12 30.86 30.12 0 1,650 -0.1
15/08/2018
30.12
 53,830 30.38 30.80 30.12 20 0 0.0
14/08/2018
30.38
 71,070 30.01 30.38 29.48 0 520 -0.0
13/08/2018
30.01
 50,350 30.38 30.38 29.59 30 0 0.0
10/08/2018
30.38
 56,730 31.17 31.17 29.91 20 300 -0.0
09/08/2018
31.17
 49,470 30.38 32.23 30.65 120 100 0.0
08/08/2018
30.38
 77,550 29.75 30.59 29.43 10 0 0.0
07/08/2018
29.75
 127,710 29.33 29.91 28.53 6,610 106,910 -5.5
06/08/2018
29.33
 46,470 30.28 30.33 29.33 2,610 31,170 -1.6
03/08/2018
30.28
 35,970 31.17 31.17 30.12 90 0 0.0
02/08/2018
31.17
 20,100 31.17 31.70 30.96 10,000 0 0.6
01/08/2018
31.17
 26,390 32.02 32.76 31.07 7,920 560 0.4
31/07/2018
32.02
 33,490 32.76 33.29 30.96 20 600 -0.0
30/07/2018
32.76
 32,600 32.65 33.02 32.55 20 0 0.0
27/07/2018
32.65
 28,120 32.81 33.08 32.50 60 0 0.0
26/07/2018
32.81
 29,170 33.18 33.29 32.28 20 17,000 -1.1
25/07/2018
33.18
 62,260 33.13 33.50 33.13 10 27,030 -1.7
24/07/2018
33.13
 30,990 33.45 33.45 32.23 20 5,000 -0.3
23/07/2018
33.45
 84,030 33.82 34.61 33.39 210 0 0.0
20/07/2018
33.82
 163,670 35.24 35.24 32.87 1,540 1,280 0.0
19/07/2018
35.24
 102,290 33.45 35.77 34.87 4,400 13,100 -0.6
18/07/2018
33.45
 38,370 31.39 33.45 31.70 40 0 0.0
17/07/2018
31.39
 88,260 29.38 31.39 29.38 260 10,480 -0.6
16/07/2018
29.38
 29,390 29.27 29.38 29.17 0 10,000 -0.6
13/07/2018
29.27
 37,540 29.27 29.33 29.22 0 80 -0.0
12/07/2018
29.27
 31,620 29.01 29.33 28.80 6,020 2,140 0.2
11/07/2018
29.01
 72,400 29.27 29.27 28.69 13,820 5,000 0.5
10/07/2018
29.27
 16,890 29.27 29.33 28.96 3,610 0 0.2
09/07/2018
29.27
 187,290 29.01 29.33 28.69 20 111,920 -6.2
06/07/2018
29.01
 140,850 28.96 29.17 28.53 23,850 100,500 -4.2
05/07/2018
28.96
 134,220 29.06 29.43 28.80 10,000 8,000 0.1
04/07/2018
29.06
 72,510 29.54 29.54 28.59 2,230 50 0.1
03/07/2018
29.54
 49,590 29.54 29.59 28.59 13,220 0 0.7
02/07/2018
29.54
 104,130 29.59 29.59 28.27 20,140 0 1.1
29/06/2018
29.59
 40,360 29.54 30.12 28.00 2,420 5,030 -0.1
28/06/2018
29.54
 165,220 30.65 31.17 28.53 29,720 52,770 -1.3
27/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
27/06/2018
30.65
 44,470 31.35 32.71 30.65 1,050 11,680 -0.6
26/06/2018
31.35
 80,650 32.22 32.57 31.35 100 23,830 -2.1
25/06/2018
32.22
 171,720 31.35 32.40 31.35 3,100 61,180 -5.3
22/06/2018
31.35
 36,570 31.35 31.52 31.14 10 120 -0.0
21/06/2018
31.35
 59,960 32.05 32.40 31.04 10 39,050 -3.5
20/06/2018
32.05
 32,960 32.05 32.40 31.35 1,240 3,020 -0.2
19/06/2018
32.05
 18,350 33.93 33.93 32.05 2,010 180 0.2
18/06/2018
33.93
 66,420 34.17 34.21 32.57 36,000 56,450 -2.0
15/06/2018
34.17
 17,250 34.38 34.38 34.03 40 2,180 -0.2
14/06/2018
34.38
 37,090 34.38 34.76 33.86 40 0 0.0
13/06/2018
34.38
 15,710 34.31 34.80 34.38 0 7,500 -0.7
12/06/2018
34.31
 48,600 34.83 35.18 33.79 10 320 -0.0
11/06/2018
34.83
 36,430 34.83 34.83 34.14 0 0 0
08/06/2018
34.83
 10,550 35.15 35.18 34.49 10 0 0.0
07/06/2018
35.15
 39,430 34.31 35.18 34.31 20,270 1,000 1.9
06/06/2018
34.31
 39,810 33.44 34.31 33.44 14,270 5,000 0.9
05/06/2018
33.44
 16,820 32.95 34.10 33.02 1,020 0 0.1
04/06/2018
32.95
 53,730 32.40 33.09 32.40 15,950 5,000 1.0
01/06/2018
32.40
 23,470 32.19 32.74 32.05 10 5,000 -0.5
31/05/2018
32.19
 9,540 32.19 32.19 31.04 170 0 0.0
30/05/2018
32.19
 6,170 31.98 32.74 31.70 200 0 0.0
29/05/2018
31.98
 11,860 31.98 31.98 31.70 0 0 0
28/05/2018
31.98
 91,340 32.74 32.74 30.48 5,020 50 0.4
25/05/2018
32.74
 17,830 32.40 33.72 32.22 6,400 2,500 0.4
24/05/2018
32.40
 27,270 33.06 33.58 32.40 510 0 0.0
23/05/2018
33.06
 5,010 33.06 33.41 32.40 620 100 0.0
22/05/2018
33.06
 30,830 33.61 33.61 32.40 30 0 0.0
21/05/2018
33.61
 49,110 33.44 33.79 32.92 12,630 9,490 0.3
18/05/2018
33.44
 8,460 33.75 33.75 32.92 40 0 0.0
17/05/2018
33.75
 46,870 33.30 34.49 33.30 1,870 10,530 -0.8
16/05/2018
33.30
 3,620 34.10 34.31 33.30 20 0 0.0
15/05/2018
34.10
 56,770 33.09 34.14 33.09 90 10,000 -0.9
14/05/2018
33.09
 44,830 33.02 33.79 32.74 20 0 0.0
11/05/2018
33.02
 13,730 33.09 33.44 32.57 130 600 -0.0
10/05/2018
33.09
 37,920 33.79 33.79 32.74 40 4,930 -0.5
09/05/2018
33.79
 10,530 33.96 34.21 33.09 20 470 -0.0
08/05/2018
33.96
 7,560 33.79 34.73 33.61 40 1,200 -0.1
07/05/2018
33.79
 30,270 33.02 34.14 32.95 130 5,400 -0.5
04/05/2018
33.02
 13,710 32.92 33.06 32.57 160 0 0.0
03/05/2018
32.92
 52,240 31.80 33.06 31.52 24,630 440 2.3
02/05/2018
31.80
 136,230 31.42 32.40 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |