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)
27/04/2016
23.24
 19,860 23.24 23.45 23.03 2,250 0 0.2
26/04/2016
23.24
 26,490 22.60 23.24 22.82 5,950 0 0.6
25/04/2016
22.60
 20,510 23.03 23.45 22.60 200 0 0.0
22/04/2016
23.03
 41,800 21.97 23.03 21.76 3,620 2,050 0.2
21/04/2016
21.97
 17,670 21.97 21.97 21.76 100 0 0.0
20/04/2016
21.97
 39,490 22.39 22.60 21.97 840 0 0.1
19/04/2016
22.39
 50,170 21.76 22.82 22.39 0 5,480 -0.6
15/04/2016
21.76
 24,830 21.97 22.18 20.91 2,900 400 0.2
14/04/2016
21.97
 20,210 21.55 21.97 21.13 100 200 -0.0
13/04/2016
21.55
 35,020 21.97 21.97 21.34 0 0 0
12/04/2016
21.97
 14,750 21.97 22.18 21.76 300 2,000 -0.2
11/04/2016
21.97
 43,780 21.55 21.97 21.76 200 2,000 -0.2
08/04/2016
21.55
 64,640 20.70 21.76 20.60 10 4,500 -0.5
07/04/2016
20.70
 37,990 20.17 20.70 20.17 12,320 0 1.2
06/04/2016
20.17
 65,110 20.28 20.28 20.07 45,620 0 4.3
05/04/2016
20.28
 22,030 20.28 20.49 20.07 7,660 1,290 0.6
04/04/2016
20.28
 17,270 20.17 20.81 20.17 2,480 0 0.2
01/04/2016
20.17
 63,250 20.28 20.39 19.96 27,300 1,000 2.5
31/03/2016
20.28
 81,700 21.13 21.13 20.28 2,100 500 0.2
30/03/2016
21.13
 36,770 20.70 21.34 20.70 0 0 0
29/03/2016
20.70
 71,730 20.28 21.34 20.60 220 11,600 -1.1
28/03/2016
20.28
 71,970 19.44 20.60 19.65 2,700 800 0.2
25/03/2016
19.44
 28,870 19.22 19.44 19.12 1,500 0 0.1
24/03/2016
19.22
 26,420 19.44 19.65 19.22 710 0 0.1
23/03/2016
19.44
 29,800 18.91 19.54 18.91 120 800 -0.1
22/03/2016
18.91
 42,020 18.91 18.91 18.38 2,000 300 0.1
21/03/2016
18.91
 25,330 19.01 19.44 18.70 0 0 0
18/03/2016
19.01
 23,940 18.17 19.44 17.85 40 1,150 -0.1
17/03/2016
18.17
 58,030 17.32 18.38 17.32 16,670 0 1.4
16/03/2016
17.32
 11,920 17.22 17.53 17.22 20 0 0.0
15/03/2016
17.22
 22,910 17.01 17.32 16.90 14,090 0 1.1
14/03/2016
17.01
 31,380 17.11 17.32 17.01 8,370 0 0.7
11/03/2016
17.11
 14,200 17.22 17.64 17.11 130 0 0.0
10/03/2016
17.22
 30,170 16.58 17.32 16.69 4,370 500 0.3
09/03/2016
16.58
 16,700 16.90 17.11 16.58 360 800 -0.0
08/03/2016
16.90
 20,540 16.90 17.22 16.48 200 0 0.0
07/03/2016
16.90
 48,410 16.58 17.43 16.69 10 100 -0.0
04/03/2016
16.58
 48,690 15.95 16.90 15.95 1,170 1,010 0.0
03/03/2016
15.95
 25,520 16.16 16.37 15.95 240 22,000 -1.7
02/03/2016
16.16
 60,270 15.74 16.37 15.63 12,410 13,000 -0.0
01/03/2016
15.74
 55,160 15.84 16.06 15.63 20 20,000 -1.5
29/02/2016
15.84
 19,370 15.53 15.84 15.63 470 0 0.0
26/02/2016
15.53
 32,780 15.42 15.63 15.32 1,700 12,460 -0.8
25/02/2016
15.42
 98,600 16.06 16.27 15.32 0 31,420 -2.3
24/02/2016
16.06
 32,290 15.42 16.06 15.53 150 0 0.0
23/02/2016: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
23/02/2016
15.42
 63,430 15.14 16.16 15.21 0 0 0
22/02/2016
15.14
 58,380 15.05 15.14 14.78 1,210 0 0.1
19/02/2016
15.05
 20,080 15.14 15.14 14.96 100 0 0.0
18/02/2016
15.14
 38,760 15.32 15.50 15.14 100 0 0.0
17/02/2016
15.32
 76,220 14.96 15.41 14.96 23,750 0 2.0
16/02/2016
14.96
 18,100 14.96 15.05 14.60 0 0 0
15/02/2016
14.96
 74,770 14.24 15.14 13.88 18,180 0 1.4
05/02/2016
14.24
 13,090 13.97 14.42 14.06 540 0 0.0
04/02/2016
13.97
 3,180 14.06 14.33 13.97 20 0 0.0
03/02/2016
14.06
 54,030 13.61 14.06 13.34 25,670 2,500 1.8
02/02/2016
13.61
 17,200 13.79 13.79 13.52 0 0 0
01/02/2016
13.79
 35,080 14.15 14.15 13.79 3,500 700 0.2
29/01/2016
14.15
 29,020 14.33 14.33 14.15 0 0 0
28/01/2016
14.33
 12,280 14.42 14.51 14.24 0 0 0
27/01/2016
14.42
 36,310 14.33 14.42 14.24 4,980 0 0.4
26/01/2016
14.33
 29,400 14.33 14.51 13.97 12,060 0 1.0
25/01/2016
14.33
 41,190 14.15 14.51 14.15 0 0 0
22/01/2016
14.15
 54,080 14.33 14.42 13.97 0 0 0
21/01/2016
14.33
 104,360 13.70 14.51 14.06 0 0 0
20/01/2016
13.70
 20,070 13.70 13.79 13.43 0 7,460 -0.6
19/01/2016
13.70
 11,810 13.43 13.70 13.34 0 1,920 -0.1
18/01/2016
13.43
 51,140 13.16 14.06 12.98 25,650 4,430 1.6
15/01/2016
13.16
 17,460 13.34 13.34 13.16 0 0 0
14/01/2016
13.34
 35,870 13.61 13.61 13.07 0 0 0
13/01/2016
13.61
 32,280 13.70 13.70 13.61 0 19,000 -1.4
12/01/2016
13.70
 19,820 13.70 13.70 13.52 0 5,770 -0.4
11/01/2016
13.70
 35,350 14.06 14.06 13.70 0 5,230 -0.4
08/01/2016
14.06
 13,270 13.97 14.15 13.88 0 0 0
07/01/2016
13.97
 97,940 14.15 14.24 13.79 20,000 0 1.5
06/01/2016
14.15
 41,970 14.06 14.15 13.88 18,450 0 1.4
05/01/2016
14.06
 42,490 14.15 14.15 13.97 18,010 0 1.4
04/01/2016
14.15
 49,010 14.15 14.33 14.06 20 0 0.0
31/12/2015
14.15
 19,040 14.15 14.24 13.97 0 0 0
30/12/2015
14.15
 19,300 14.15 14.15 13.97 10 0 0.0
29/12/2015
14.15
 20,920 13.88 14.60 13.70 0 280 -0.0
28/12/2015
13.88
 57,650 13.88 13.97 13.70 20,000 0 1.5
25/12/2015
13.88
 13,470 13.88 13.97 13.79 0 3,900 -0.3
24/12/2015
13.88
 20,870 13.88 13.88 13.61 10 0 0.0
23/12/2015
13.88
 85,470 13.88 13.88 13.43 0 0 0
22/12/2015
13.88
 16,600 13.88 14.06 13.61 30 0 0.0
21/12/2015
13.88
 23,020 14.06 14.06 13.79 0 0 0
18/12/2015
14.06
 88,680 13.52 14.33 13.43 0 0 0
17/12/2015
13.52
 27,600 13.52 13.52 13.25 0 0 0
16/12/2015
13.52
 60,340 13.34 13.52 13.25 0 950 -0.1
15/12/2015
13.34
 21,170 13.34 13.43 13.25 580 0 0.0
14/12/2015
13.34
 11,730 13.43 13.43 13.25 420 400 0.0
11/12/2015
13.43
 73,560 13.07 13.61 13.07 25,960 1,300 1.8
10/12/2015
13.07
 34,420 13.34 13.43 13.07 300 0 0.0
09/12/2015
13.34
 38,370 13.52 13.70 13.34 9,140 0 0.7
08/12/2015
13.52
 118,500 13.25 13.52 12.98 0 0 0
07/12/2015
13.25
 104,120 13.16 13.52 13.07 0 0 0
04/12/2015
13.16
 33,290 13.34 13.61 13.07 10 380 -0.0
03/12/2015
13.34
 230,240 12.53 13.34 12.44 49,000 0 3.6
02/12/2015
12.53
 22,830 12.17 12.53 12.26 0 0 0
01/12/2015
12.17
 18,430 12.08 12.35 12.08 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |