CTCP Phú Tài (ptb)

62.40
0.40
(0.65%)
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)
20/11/2013
5.17
 81,150 5.52 5.52 5.17 0 0 0
19/11/2013
5.52
 11,610 5.64 5.64 5.45 0 0 0
18/11/2013
5.64
 35,610 5.45 5.66 5.41 0 0 0
15/11/2013
5.45
 1,480 5.51 5.52 5.45 0 0 0
14/11/2013
5.51
 9,520 5.47 5.54 5.44 0 0 0
13/11/2013
5.47
 4,430 5.55 5.61 5.45 0 0 0
12/11/2013
5.55
 38,580 5.48 5.55 5.41 0 0 0
11/11/2013
5.48
 45,160 5.42 5.52 5.35 0 0 0
08/11/2013
5.42
 27,400 5.51 5.51 5.37 0 0 0
07/11/2013
5.51
 16,080 5.58 5.58 5.44 0 0 0
06/11/2013
5.58
 7,020 5.51 5.59 5.41 0 0 0
05/11/2013
5.51
 29,850 5.44 5.51 5.35 0 0 0
04/11/2013
5.44
 52,110 5.45 5.45 5.34 0 500 -0.0
01/11/2013
5.45
 21,640 5.52 5.52 5.45 0 1,000 -0.0
31/10/2013
5.52
 30,840 5.52 5.58 5.45 0 500 -0.0
30/10/2013
5.52
 5,910 5.55 5.58 5.48 0 500 -0.0
29/10/2013
5.55
 55,050 5.20 5.55 5.20 2,000 0 0.1
28/10/2013
5.20
 33,700 5.37 5.37 5.20 3,520 0 0.1
25/10/2013
5.37
 5,180 5.34 5.42 5.24 3,480 0 0.1
24/10/2013
5.34
 26,970 5.48 5.52 5.34 0 0 0
23/10/2013
5.48
 62,180 5.54 5.54 5.24 0 10 -0.0
22/10/2013
5.54
 29,520 5.54 5.58 5.51 0 0 0
21/10/2013
5.54
 33,710 5.52 5.61 5.52 0 0 0
18/10/2013
5.52
 14,710 5.47 5.54 5.38 0 0 0
17/10/2013
5.47
 21,810 5.47 5.59 5.41 0 0 0
16/10/2013
5.47
 17,930 5.66 5.66 5.47 0 0 0
15/10/2013
5.66
 21,410 5.58 5.73 5.58 0 0 0
14/10/2013
5.58
 57,720 5.30 5.61 5.24 0 1,000 -0.0
11/10/2013
5.30
 24,000 5.10 5.31 5.10 0 1,000 -0.0
10/10/2013
5.10
 37,820 4.97 5.30 4.97 0 1,080 -0.0
09/10/2013
4.97
 39,510 4.79 5.08 4.79 3,000 440 0.1
08/10/2013
4.79
 12,690 4.81 4.81 4.76 0 0 0
07/10/2013
4.81
 14,340 4.80 4.88 4.80 0 0 0
04/10/2013
4.80
 36,440 4.74 4.81 4.67 0 3,080 -0.1
03/10/2013
4.74
 54,130 4.81 4.81 4.74 2,000 0 0.1
02/10/2013
4.81
 31,260 4.77 4.90 4.77 420 0 0.0
01/10/2013
4.77
 38,270 4.84 4.96 4.76 1,500 0 0.1
30/09/2013
4.84
 42,830 4.74 4.84 4.67 0 0 0
27/09/2013
4.74
 29,380 4.81 4.86 4.74 0 0 0
26/09/2013
4.81
 56,450 4.67 4.81 4.67 0 0 0
25/09/2013
4.67
 100,110 4.53 4.67 4.53 0 0 0
24/09/2013
4.53
 19,780 4.53 4.67 4.50 0 0 0
23/09/2013
4.53
 42,020 4.54 4.54 4.47 0 0 0
20/09/2013
4.54
 27,460 4.52 4.54 4.39 0 0 0
19/09/2013
4.52
 33,830 4.35 4.57 4.45 100 0 0.0
18/09/2013
4.35
 48,310 4.21 4.45 4.21 0 0 0
17/09/2013
4.21
 8,190 4.18 4.23 4.18 0 0 0
16/09/2013
4.18
 9,750 4.23 4.23 4.16 0 0 0
13/09/2013
4.23
 9,920 4.25 4.25 4.19 0 0 0
12/09/2013
4.25
 4,080 4.18 4.25 4.18 80 0 0.0
11/09/2013
4.18
 11,050 4.25 4.28 4.18 0 0 0
10/09/2013
4.25
 15,070 4.25 4.26 4.15 0 0 0
09/09/2013
4.25
 11,130 4.28 4.28 4.15 0 0 0
06/09/2013
4.28
 15,590 4.30 4.30 4.19 0 0 0
05/09/2013
4.30
 16,150 4.18 4.30 4.11 0 0 0
04/09/2013
4.18
 39,820 4.23 4.23 4.18 0 0 0
03/09/2013
4.23
 27,330 4.29 4.37 4.19 0 5,000 -0.1
30/08/2013
4.29
 15,160 4.36 4.36 4.26 2,000 0 0.1
29/08/2013
4.36
 17,850 4.35 4.42 4.25 0 2,710 -0.1
28/08/2013
4.35
 36,200 4.52 4.52 4.21 0 290 -0.0
27/08/2013
4.52
 66,380 4.39 4.53 4.36 0 2,400 -0.1
26/08/2013
4.39
 36,460 4.39 4.39 4.18 0 0 0
23/08/2013
4.39
 32,710 4.46 4.50 4.29 0 2,000 -0.1
22/08/2013
4.46
 90,700 4.67 4.69 4.35 0 0 0
21/08/2013
4.67
 94,000 4.49 4.74 4.50 0 0 0
20/08/2013
4.49
 74,520 4.26 4.56 4.19 0 0 0
19/08/2013
4.26
 54,560 4.26 4.30 4.22 0 0 0
16/08/2013
4.26
 55,840 4.36 4.37 4.18 0 0 0
15/08/2013
4.36
 86,710 4.15 4.42 4.25 0 2,480 -0.1
14/08/2013
4.15
 87,840 3.88 4.15 3.91 6,050 0 0.2
13/08/2013
3.88
 71,990 3.77 4.02 3.77 0 150 -0.0
12/08/2013
3.77
 7,970 3.78 3.78 3.75 0 210 -0.0
09/08/2013
3.78
 15,520 3.77 3.79 3.75 0 0 0
08/08/2013
3.77
 12,000 3.77 3.81 3.77 0 0 0
07/08/2013
3.77
 18,220 3.81 3.82 3.75 0 0 0
06/08/2013
3.81
 16,870 3.75 3.81 3.74 0 0 0
05/08/2013
3.75
 20,400 3.78 3.78 3.72 0 0 0
02/08/2013
3.78
 14,520 3.77 3.78 3.75 0 0 0
01/08/2013
3.77
 12,120 3.78 3.78 3.74 0 0 0
31/07/2013
3.78
 21,720 3.75 3.78 3.68 0 0 0
30/07/2013
3.75
 16,220 3.75 3.75 3.70 0 0 0
29/07/2013
3.75
 19,150 3.77 3.77 3.68 0 0 0
26/07/2013
3.77
 25,100 3.85 3.85 3.71 0 0 0
25/07/2013
3.85
 11,400 3.81 3.92 3.81 0 0 0
24/07/2013
3.81
 19,750 3.82 3.82 3.79 0 0 0
23/07/2013
3.82
 17,110 3.88 3.92 3.82 0 0 0
22/07/2013
3.88
 10,110 3.94 3.94 3.82 0 0 0
19/07/2013
3.94
 20,030 3.88 3.94 3.84 30 0 0.0
18/07/2013
3.88
 8,020 3.89 3.89 3.82 0 0 0
17/07/2013
3.89
 20,630 3.94 3.94 3.82 0 0 0
16/07/2013
3.94
 6,830 3.95 3.96 3.84 0 0 0
15/07/2013
3.95
 3,480 3.96 3.96 3.85 0 0 0
12/07/2013
3.96
 4,610 3.79 3.96 3.77 0 0 0
11/07/2013
3.79
 24,810 3.79 3.79 3.75 0 0 0
10/07/2013
3.79
 20,980 3.82 3.82 3.75 0 0 0
09/07/2013
3.82
 21,660 3.79 3.88 3.79 9,000 0 0.2
08/07/2013
3.79
 8,470 3.85 3.85 3.79 5,420 0 0.1
05/07/2013
3.85
 5,630 4.05 4.05 3.85 0 0 0
04/07/2013
4.05
 45,300 3.82 4.05 3.82 0 0 0
03/07/2013
3.82
 39,580 3.82 3.82 3.79 15,580 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |