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)
14/02/2017
34.12
 32,220 34.27 34.48 34.12 2,310 0 0.3
13/02/2017
34.27
 126,930 33.46 34.27 33.46 2,000 0 0.3
10/02/2017
33.46
 65,220 33.41 33.46 32.96 500 0 0.1
09/02/2017
33.41
 43,840 33.44 33.64 33.13 3,260 0 0.4
08/02/2017
33.44
 83,470 32.70 33.72 32.96 200 0 0.0
07/02/2017
32.70
 260,520 31.05 32.70 31.05 7,770 3,000 0.6
06/02/2017
31.05
 14,260 31.03 31.05 30.93 940 0 0.1
03/02/2017
31.03
 33,110 31.18 31.51 30.80 2,170 0 0.3
02/02/2017
31.18
 38,150 30.67 31.21 30.80 10 0 0.0
25/01/2017
30.67
 17,850 30.65 30.70 30.65 1,490 0 0.2
24/01/2017
30.65
 11,720 30.40 30.65 30.40 410 0 0.0
23/01/2017
30.40
 37,690 30.37 30.70 30.37 3,370 0 0.4
20/01/2017
30.37
 32,580 30.37 30.80 30.04 520 0 0.1
19/01/2017
30.37
 14,760 30.55 30.55 30.17 0 1,060 -0.1
18/01/2017
30.55
 19,450 30.88 30.90 30.55 80 0 0.0
17/01/2017
30.88
 57,860 30.12 30.93 30.42 0 1,200 -0.1
16/01/2017
30.12
 29,840 29.94 30.17 29.96 0 0 0
13/01/2017
29.94
 21,650 29.81 30.24 29.81 10 0 0.0
12/01/2017
29.81
 34,930 30.14 30.37 28.14 10 1,000 -0.1
11/01/2017
30.14
 94,690 29.79 30.29 29.79 30 720 -0.1
10/01/2017
29.79
 10,830 29.81 29.91 29.74 0 0 0
09/01/2017
29.81
 93,860 30.29 30.29 29.81 0 1,000 -0.1
06/01/2017
30.29
 7,970 30.42 30.42 30.22 0 0 0
05/01/2017
30.42
 35,770 30.67 30.78 30.24 0 0 0
04/01/2017
30.67
 18,750 30.70 31.08 30.24 1,350 0 0.2
03/01/2017
30.70
 5,140 31.31 31.31 30.70 0 0 0
30/12/2016
31.31
 30,900 30.17 31.31 30.19 0 4,000 -0.5
29/12/2016
30.17
 48,780 30.80 30.88 30.14 110 11,600 -1.4
28/12/2016
30.80
 7,160 30.80 30.90 30.70 0 0 0
27/12/2016
30.80
 32,730 30.93 30.98 30.80 500 500 -0.0
26/12/2016
30.93
 17,410 30.83 31.00 30.78 200 0 0.0
23/12/2016
30.83
 30,320 31.08 31.11 30.83 0 1,190 -0.1
22/12/2016
31.08
 14,280 30.78 31.43 30.42 10 0 0.0
21/12/2016
30.78
 28,770 30.93 30.93 30.55 10 0 0.0
20/12/2016
30.93
 12,910 31.43 31.43 30.90 10 100 -0.0
19/12/2016
31.43
 89,960 31.16 31.94 31.31 500 1,200 -0.1
16/12/2016
31.16
 142,030 29.86 31.16 30.04 680 4,000 -0.4
15/12/2016
29.86
 15,110 29.91 29.91 29.81 540 10,800 -1.2
14/12/2016
29.91
 17,790 29.91 29.91 29.74 10 10,000 -1.2
13/12/2016
29.91
 22,040 29.79 30.09 29.74 20 0 0.0
12/12/2016
29.79
 7,730 30.09 30.09 29.79 0 0 0
09/12/2016
30.09
 21,150 29.63 30.09 29.74 1,070 0 0.1
08/12/2016
29.63
 11,860 29.61 29.79 29.53 10 0 0.0
07/12/2016
29.61
 23,050 29.61 29.91 29.58 20 7,210 -0.8
06/12/2016
29.61
 30,030 29.99 29.99 29.61 1,010 4,320 -0.4
05/12/2016
29.99
 22,610 30.04 30.29 29.79 150 6,550 -0.8
02/12/2016
30.04
 28,070 30.04 30.12 29.79 0 140 -0.0
01/12/2016
30.04
 34,660 29.99 30.04 29.74 0 0 0
30/11/2016
29.99
 62,180 29.91 30.14 29.53 80 2,000 -0.2
29/11/2016
29.91
 26,310 30.04 30.12 29.91 10 0 0.0
28/11/2016
30.04
 25,710 30.12 30.12 29.91 2,200 0 0.3
25/11/2016
30.12
 9,120 29.91 30.37 29.79 20 1,080 -0.1
24/11/2016
29.91
 16,900 29.79 30.04 29.81 10 0 0.0
23/11/2016
29.79
 15,150 29.71 30.29 29.66 120 0 0.0
22/11/2016
29.71
 63,470 29.69 30.42 29.61 1,290 15,000 -1.6
21/11/2016
29.69
 61,710 30.32 30.32 29.69 430 15,000 -1.7
18/11/2016
30.32
 67,660 30.67 30.67 30.29 8,400 210 1.0
17/11/2016
30.67
 30,030 30.85 30.90 30.67 5,000 7,200 -0.3
16/11/2016
30.85
 18,100 31.31 31.31 30.67 210 0 0.0
15/11/2016
31.31
 11,030 31.43 31.43 31.18 0 0 0
14/11/2016
31.43
 28,270 31.43 31.43 31.05 0 8,820 -1.1
11/11/2016
31.43
 54,650 31.43 31.51 31.18 150 10,050 -1.2
10/11/2016
31.43
 135,870 30.47 31.51 30.67 130 0 0.0
09/11/2016
30.47
 68,380 30.93 30.93 29.89 10,010 500 1.1
08/11/2016
30.93
 92,110 30.17 31.69 30.29 2,340 0 0.3
07/11/2016
30.17
 22,600 29.61 30.22 29.91 1,600 0 0.2
04/11/2016
29.61
 38,580 30.04 30.40 29.61 30 500 -0.1
03/11/2016
30.04
 54,750 29.79 30.14 29.33 1,590 2,590 -0.1
02/11/2016
29.79
 56,380 30.67 30.67 29.76 2,000 38,080 -4.3
01/11/2016
30.67
 66,370 30.42 30.67 30.42 5,200 3,000 0.3
31/10/2016
30.42
 35,090 30.50 30.60 30.17 14,150 0 1.7
28/10/2016
30.50
 34,930 30.34 30.80 30.42 3,140 100 0.4
27/10/2016
30.34
 41,010 29.91 30.42 29.94 0 50 -0.0
26/10/2016
29.91
 53,780 29.43 29.91 29.15 880 260 0.1
25/10/2016
29.43
 45,650 29.31 29.66 29.15 1,110 0 0.1
24/10/2016
29.31
 79,310 29.31 29.36 28.98 10 500 -0.1
21/10/2016
29.31
 52,580 30.19 30.19 28.90 1,220 950 0.0
20/10/2016
30.19
 9,310 30.45 30.57 30.19 1,370 30 0.2
19/10/2016
30.45
 24,540 30.42 30.80 30.42 3,610 0 0.4
18/10/2016
30.42
 43,120 30.78 30.78 30.17 1,110 33,290 -3.9
17/10/2016
30.78
 42,530 30.52 30.88 30.60 1,220 0 0.1
14/10/2016
30.52
 16,910 30.52 30.65 30.45 600 0 0.1
13/10/2016
30.52
 14,580 30.80 30.88 30.37 1,630 0 0.2
12/10/2016
30.80
 9,240 30.34 30.90 30.34 1,650 0 0.2
11/10/2016
30.34
 36,650 30.17 30.34 30.01 1,040 0 0.1
10/10/2016
30.17
 43,150 30.17 30.80 30.04 1,000 100 0.1
07/10/2016
30.17
 43,080 29.43 30.17 29.43 11,200 840 1.2
06/10/2016
29.43
 34,190 29.76 30.29 29.43 1,100 1,610 -0.1
05/10/2016
29.76
 42,120 29.41 30.17 29.41 0 18,970 -2.2
04/10/2016
29.41
 102,110 30.67 30.80 29.15 1,300 28,490 -3.2
03/10/2016
30.67
 42,300 31.00 31.00 30.47 2,500 12,700 -1.2
30/09/2016
31.00
 48,410 31.43 31.69 31.00 1,500 0 0.2
29/09/2016
31.43
 20,000 31.38 31.69 31.33 1,200 0 0.1
28/09/2016
31.38
 13,760 31.76 31.94 31.21 1,330 3,020 -0.2
27/09/2016
31.76
 36,480 31.18 31.76 31.21 8,250 0 1.0
26/09/2016
31.18
 48,760 31.18 31.18 30.75 100 22,530 -2.7
23/09/2016
31.18
 28,400 30.90 31.18 30.67 0 0 0
22/09/2016
30.90
 12,130 30.52 31.03 30.52 80 0 0.0
21/09/2016
30.52
 77,750 30.93 31.64 30.17 1,220 43,780 -5.2
20/09/2016
30.93
 47,760 29.91 31.59 30.42 4,200 30 0.5

Chính sách bảo mật | Điều khoản sử dụng |