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)
19/09/2016
29.91
 25,610 29.33 29.96 29.38 6,000 0 0.7
16/09/2016
29.33
 50,280 28.90 29.91 29.33 100 1,300 -0.1
15/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/09/2016
28.90
 40,560 28.56 29.91 28.90 420 0 0.0
14/09/2016
28.56
 49,990 28.73 28.73 28.14 440 350 0.0
13/09/2016
28.73
 40,020 29.15 29.15 28.52 110 0 0.0
12/09/2016
29.15
 36,720 29.58 29.60 28.79 2,210 100 0.3
09/09/2016
29.58
 59,110 29.58 30.21 29.58 4,620 0 0.7
08/09/2016
29.58
 54,200 30.21 30.21 29.36 2,200 36,170 -4.8
07/09/2016
30.21
 25,970 30.21 30.42 29.58 8,480 10 1.2
06/09/2016
30.21
 53,960 29.36 30.63 29.58 410 500 -0.0
05/09/2016
29.36
 101,990 27.46 29.36 27.46 0 2,880 -0.4
01/09/2016
27.46
 23,100 28.10 28.10 27.46 10 0 0.0
31/08/2016
28.10
 17,730 28.10 28.31 27.89 1,760 810 0.1
30/08/2016
28.10
 10,180 28.52 28.52 27.89 50 0 0.0
29/08/2016
28.52
 25,590 28.52 28.73 27.89 5,800 510 0.7
26/08/2016
28.52
 43,060 27.89 28.52 27.89 1,210 0 0.2
25/08/2016
27.89
 42,410 28.10 28.10 27.67 1,100 0 0.1
24/08/2016
28.10
 33,550 27.89 28.31 27.89 1,100 0 0.1
23/08/2016
27.89
 11,580 28.10 28.10 27.67 2,200 140 0.3
22/08/2016
28.10
 55,190 27.89 28.10 27.46 42,060 310 5.5
19/08/2016
27.89
 37,350 27.25 27.89 27.46 1,100 1,000 0.0
18/08/2016
27.25
 36,390 27.04 27.46 27.25 18,500 350 2.4
17/08/2016
27.04
 80,760 27.46 27.46 26.62 1,100 41,260 -5.1
16/08/2016
27.46
 54,320 26.83 27.46 26.62 17,650 50 2.3
15/08/2016
26.83
 23,970 26.41 26.83 25.98 4,890 0 0.6
12/08/2016
26.41
 48,150 25.98 26.83 26.20 0 800 -0.1
11/08/2016
25.98
 68,030 25.56 26.41 25.35 1,200 0 0.2
10/08/2016
25.56
 69,280 25.35 25.56 25.14 18,610 5,100 1.6
09/08/2016
25.35
 22,840 25.35 25.56 25.14 1,740 50 0.2
08/08/2016
25.35
 61,220 25.77 25.77 25.14 25,880 0 3.1
05/08/2016
25.77
 34,690 25.98 26.41 25.14 17,890 0 2.2
04/08/2016
25.98
 79,160 24.93 26.41 25.14 43,520 0 5.4
03/08/2016
24.93
 55,650 23.45 24.93 23.24 21,440 12,200 1.1
02/08/2016
23.45
 119,980 24.51 24.93 23.45 3,200 200 0.4
01/08/2016
24.51
 233,210 26.20 26.20 24.51 2,200 1,630 0.1
29/07/2016
26.20
 50,930 26.62 26.62 26.20 0 0 0
28/07/2016
26.62
 34,750 27.04 27.46 26.41 0 460 -0.1
27/07/2016
27.04
 34,210 27.04 27.25 26.83 200 0 0.0
26/07/2016
27.04
 28,020 26.83 27.04 26.83 1,470 0 0.2
25/07/2016
26.83
 90,540 26.83 26.83 26.20 0 2,000 -0.3
22/07/2016
26.83
 265,900 28.73 28.73 26.83 1,910 0 0.2
21/07/2016
28.73
 58,800 27.89 28.94 28.10 100 1,100 -0.1
20/07/2016
27.89
 64,560 28.10 28.10 27.25 0 2,400 -0.3
19/07/2016
28.10
 101,550 27.46 28.31 26.83 11,020 0 1.5
18/07/2016
27.46
 45,430 27.46 27.46 26.83 0 0 0
15/07/2016
27.46
 112,800 28.52 28.52 27.04 750 100 0.1
14/07/2016
28.52
 64,920 28.94 28.94 28.52 6,000 0 0.8
13/07/2016
28.94
 30,420 28.94 29.36 28.94 1,760 0 0.2
12/07/2016
28.94
 57,230 28.94 29.36 28.73 16,000 400 2.1
11/07/2016
28.94
 96,550 29.15 29.58 28.31 19,790 0 2.7
08/07/2016
29.15
 41,460 29.58 29.79 29.15 7,550 0 1.1
07/07/2016
29.58
 37,740 29.15 29.79 28.94 1,550 0 0.2
06/07/2016
29.15
 54,690 28.73 29.36 28.31 200 0 0.0
05/07/2016
28.73
 42,410 28.73 29.79 28.73 100 500 -0.1
04/07/2016
28.73
 79,190 27.89 28.73 27.89 830 0 0.1
01/07/2016
27.89
 79,170 27.67 27.89 27.46 0 0 0
30/06/2016
27.67
 90,970 27.46 28.10 27.46 750 0 0.1
29/06/2016
27.46
 73,360 26.83 27.46 26.83 12,400 0 1.6
28/06/2016
26.83
 40,470 27.25 27.25 26.62 1,020 0 0.1
27/06/2016
27.25
 64,830 26.62 27.46 25.98 1,620 0 0.2
24/06/2016
26.62
 217,940 27.25 27.46 25.35 1,440 400 0.1
23/06/2016
27.25
 29,370 27.46 27.67 27.25 100 3,100 -0.4
22/06/2016
27.46
 56,590 26.83 27.67 27.25 19,640 200 2.5
21/06/2016
26.83
 114,660 27.46 28.10 25.56 3,700 0 0.5
20/06/2016
27.46
 87,220 26.20 27.67 26.41 250 300 -0.0
17/06/2016
26.20
 26,520 26.41 26.41 25.77 50 0 0.0
16/06/2016
26.41
 204,310 24.93 26.62 24.93 0 9,670 -1.2
15/06/2016
24.93
 87,250 25.35 25.56 24.72 25,010 2,080 2.7
14/06/2016
25.35
 96,500 24.29 25.35 24.08 380 11,200 -1.2
13/06/2016
24.29
 68,140 24.72 24.93 24.29 10,070 0 1.2
10/06/2016
24.72
 12,720 25.14 25.14 24.72 900 0 0.1
09/06/2016
25.14
 15,120 24.72 25.14 24.51 50 0 0.0
08/06/2016
24.72
 15,330 24.51 24.93 24.51 0 500 -0.1
07/06/2016
24.51
 59,600 24.93 24.93 24.29 13,250 0 1.5
06/06/2016
24.93
 13,990 25.14 25.14 24.72 760 0 0.1
03/06/2016
25.14
 59,290 25.14 25.77 25.14 12,500 0 1.5
02/06/2016
25.14
 38,960 24.29 25.14 24.51 1,270 0 0.1
01/06/2016
24.29
 25,960 24.29 24.51 24.08 14,290 0 1.6
31/05/2016
24.29
 28,590 24.29 24.29 23.87 16,630 0 1.9
30/05/2016
24.29
 11,610 24.29 24.29 23.87 500 0 0.1
27/05/2016
24.29
 14,680 24.29 24.29 23.66 1,000 0 0.1
26/05/2016
24.29
 28,080 24.29 24.51 24.08 19,000 0 2.2
25/05/2016
24.29
 25,850 23.87 24.29 23.66 2,970 1,300 0.2
24/05/2016
23.87
 14,470 23.87 24.08 23.66 800 0 0.1
23/05/2016
23.87
 12,920 23.87 24.08 23.87 0 0 0
20/05/2016
23.87
 16,030 24.29 24.51 23.87 0 200 -0.0
19/05/2016
24.29
 79,420 23.66 24.29 23.45 18,090 10,430 0.9
18/05/2016
23.66
 96,290 24.72 24.93 23.66 29,860 0 3.4
17/05/2016
24.72
 61,810 25.14 25.35 24.72 12,030 0 1.4
16/05/2016
25.14
 56,250 25.35 25.35 24.72 19,180 0 2.3
13/05/2016
25.35
 49,940 25.14 25.35 24.72 10,010 0 1.2
12/05/2016
25.14
 34,770 24.93 25.35 24.93 6,260 0 0.8
11/05/2016
24.93
 15,130 24.29 25.14 24.72 0 0 0
10/05/2016
24.29
 35,330 24.72 24.72 24.29 15,000 1,960 1.5
09/05/2016
24.72
 13,750 24.51 24.72 24.29 7,300 0 0.8
06/05/2016
24.51
 11,500 24.51 24.72 24.29 0 2,000 -0.2
05/05/2016
24.51
 62,900 25.14 25.14 24.51 19,060 80 2.2
04/05/2016
25.14
 30,780 23.87 25.14 23.66 4,840 0 0.6
29/04/2016
23.87
 18,270 23.66 23.87 23.66 0 7,000 -0.8
28/04/2016
23.66
 57,530 23.24 23.87 23.24 18,800 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |