CTCP Phú Tài (ptb)

62.50
0.50
(0.81%)
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)
16/09/2014
8.71
 22,860 8.86 8.94 8.49 0 0 0
15/09/2014
8.86
 65,130 9.31 9.54 8.71 0 0 0
12/09/2014
9.31
 47,610 8.94 9.54 8.71 0 0 0
11/09/2014
8.94
 51,880 8.41 8.94 8.94 0 0 0
10/09/2014
8.41
 34,270 7.89 8.41 8.04 0 0 0
09/09/2014
7.89
 105,540 7.51 8.04 7.51 0 0 0
08/09/2014
7.51
 5,600 7.51 7.51 7.43 0 0 0
05/09/2014
7.51
 5,220 7.39 7.58 7.39 2,600 0 0.1
04/09/2014
7.39
 5,780 7.40 7.49 7.36 0 0 0
03/09/2014
7.40
 3,240 7.40 7.51 7.39 0 0 0
29/08/2014
7.40
 1,910 7.42 7.42 7.33 0 0 0
28/08/2014
7.42
 9,140 7.43 7.43 7.36 400 500 -0.0
27/08/2014
7.43
 9,200 7.37 7.43 7.36 0 0 0
26/08/2014
7.37
 3,930 7.40 7.45 7.36 1,200 0 0.1
25/08/2014
7.40
 11,700 7.40 7.46 7.28 0 0 0
22/08/2014
7.40
 5,000 7.36 7.40 7.25 0 0 0
21/08/2014
7.36
 12,900 7.42 7.48 7.36 0 3,000 -0.1
20/08/2014
7.42
 4,210 7.43 7.45 7.36 0 500 -0.0
19/08/2014
7.43
 7,450 7.43 7.43 7.36 0 0 0
18/08/2014
7.43
 7,280 7.48 7.51 7.36 0 0 0
15/08/2014
7.48
 1,500 7.37 7.51 7.40 0 0 0
14/08/2014
7.37
 3,230 7.51 7.51 7.36 0 0 0
13/08/2014
7.51
 4,870 7.58 7.81 7.43 24,950 0 1.2
12/08/2014
7.58
 1,440 7.66 7.66 7.43 0 0 0
11/08/2014
7.66
 7,580 7.51 7.66 7.43 0 0 0
08/08/2014
7.51
 13,900 7.81 7.81 7.43 0 0 0
07/08/2014
7.81
 8,310 7.51 8.04 7.51 0 200 -0.0
06/08/2014
7.51
 33,310 7.06 7.51 7.01 0 0 0
05/08/2014
7.06
 1,510 7.21 7.21 7.06 0 0 0
04/08/2014
7.21
 30 7.03 7.51 7.21 0 0 0
01/08/2014
7.03
 1,150 6.83 7.04 7.03 0 0 0
31/07/2014
6.83
 9,330 7.06 7.06 6.83 0 0 0
30/07/2014
7.06
 1,260 7.04 7.10 6.91 0 0 0
29/07/2014
7.04
 5,830 7.04 7.06 6.91 0 0 0
28/07/2014
7.04
 120 7.06 7.06 6.62 0 0 0
25/07/2014
7.06
 8,240 7.09 7.10 7.06 0 0 0
24/07/2014
7.09
 3,380 7.07 7.12 7.06 0 0 0
23/07/2014
7.07
 10,890 7.06 7.13 7.06 1,000 0 0.0
22/07/2014
7.06
 1,050 7.19 7.19 6.95 0 0 0
21/07/2014
7.19
 27,410 6.95 7.21 6.91 0 0 0
18/07/2014
6.95
 10,130 6.50 6.95 6.62 0 100 -0.0
17/07/2014
6.50
 2,420 6.31 6.50 6.46 0 0 0
16/07/2014
6.31
 13,150 6.29 6.61 6.26 0 0 0
15/07/2014
6.29
 1,010 6.23 6.29 6.23 0 0 0
14/07/2014
6.23
 3,500 6.16 6.25 6.16 0 0 0
11/07/2014
6.16
 4,200 6.16 6.16 6.10 0 0 0
10/07/2014
6.16
 3,500 6.23 6.23 6.16 0 0 0
09/07/2014
6.23
 1,000 6.40 6.40 6.23 0 0 0
08/07/2014
6.40
 1,000 6.37 6.40 6.40 0 0 0
07/07/2014
6.37
 410 6.23 6.37 6.25 0 0 0
04/07/2014
6.23
 2,520 6.53 6.53 6.16 0 0 0
03/07/2014
6.53
 8,330 6.38 6.53 6.07 0 0 0
02/07/2014
6.38
 4,700 6.07 6.38 6.04 1,330 0 0.1
01/07/2014
6.07
 4,550 6.08 6.13 6.05 0 0 0
30/06/2014
6.08
 0 6.08 6.08 6.08 0 0 0
27/06/2014
6.08
 6,500 6.05 6.08 6.04 0 0 0
26/06/2014
6.05
 7,900 6.14 6.16 6.01 0 0 0
25/06/2014
6.14
 2,010 6.13 6.14 6.13 0 0 0
24/06/2014
6.13
 6,550 6.16 6.16 5.93 54,420 0 2.2
23/06/2014
6.16
 4,910 6.20 6.20 6.02 2,000 0 0.1
20/06/2014
6.20
 0 6.20 6.20 6.20 0 0 0
19/06/2014
6.20
 6,710 6.20 6.20 6.07 0 0 0
18/06/2014
6.20
 8,290 6.08 6.20 6.08 0 0 0
17/06/2014
6.08
 7,000 6.16 6.16 6.07 0 0 0
16/06/2014
6.16
 4,510 6.23 6.23 6.16 0 0 0
13/06/2014
6.23
 2,020 6.20 6.23 6.16 0 0 0
12/06/2014
6.20
 14,900 6.01 6.20 5.99 0 0 0
11/06/2014
6.01
 11,660 6.14 6.16 6.01 0 0 0
10/06/2014
6.14
 7,710 6.02 6.16 6.05 0 0 0
09/06/2014
6.02
 15,540 6.01 6.02 5.93 0 0 0
06/06/2014
6.01
 13,100 5.93 6.01 5.93 61,030 0 2.4
05/06/2014
5.93
 12,080 6.01 6.01 5.86 0 0 0
04/06/2014
6.01
 170 6.01 6.01 5.86 0 0 0
03/06/2014
6.01
 29,400 5.95 6.16 5.90 0 0 0
02/06/2014
5.95
 6,210 5.90 5.95 5.83 0 0 0
30/05/2014
5.90
 27,110 5.78 5.90 5.78 0 0 0
29/05/2014
5.78
 5,050 5.92 5.92 5.78 0 0 0
28/05/2014
5.92
 8,850 5.86 5.92 5.84 0 0 0
27/05/2014
5.86
 7,020 5.95 6.11 5.84 0 0 0
26/05/2014
5.95
 15,010 5.78 6.01 5.95 0 0 0
23/05/2014
5.78
 6,440 6.07 6.07 5.78 0 0 0
22/05/2014
6.07
 1,520 5.93 6.23 5.93 0 0 0
21/05/2014
5.93
 7,830 5.78 5.93 5.81 0 0 0
20/05/2014
5.78
 2,480 5.86 5.86 5.78 0 0 0
19/05/2014
5.86
 9,920 5.86 5.87 5.84 0 0 0
16/05/2014
5.86
 2,210 5.66 5.92 5.86 0 0 0
15/05/2014
5.66
 7,770 5.89 5.92 5.66 0 0 0
14/05/2014
5.89
 8,150 5.56 5.89 5.53 0 0 0
13/05/2014
5.56
 16,140 5.50 5.63 5.47 0 0 0
12/05/2014
5.50
 4,280 5.87 6.19 5.50 0 20 -0.0
09/05/2014
5.87
 1,890 5.92 6.23 5.78 0 0 0
08/05/2014
5.92
 16,940 6.35 6.35 5.92 0 0 0
07/05/2014
6.35
 4,110 6.23 6.35 6.23 0 0 0
06/05/2014
6.23
 3,560 6.52 6.52 6.11 0 0 0
05/05/2014
6.52
 470 6.37 6.79 6.31 0 0 0
29/04/2014
6.37
 700 6.37 6.37 6.35 0 0 0
28/04/2014
6.37
 15,320 6.37 6.40 6.34 0 0 0
25/04/2014
6.37
 3,960 6.31 6.37 6.26 0 0 0
24/04/2014
6.31
 1,140 6.22 6.35 6.23 0 0 0
23/04/2014
6.22
 7,000 6.41 6.41 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |