CTCP Phú Tài (ptb)

62
-0.40
(-0.64%)
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)
02/07/2013
3.82
 1,410 3.82 3.89 3.75 0 0 0
01/07/2013
3.82
 52,890 3.84 3.84 3.72 12,000 0 0.3
28/06/2013
3.84
 10,370 3.75 3.85 3.75 0 0 0
27/06/2013
3.75
 6,840 3.82 3.89 3.75 0 0 0
26/06/2013
3.82
 28,960 3.77 3.82 3.74 20,000 0 0.5
25/06/2013
3.77
 39,680 3.89 3.95 3.68 1,400 0 0.0
24/06/2013
3.89
 19,250 4.01 4.01 3.88 0 0 0
21/06/2013
4.01
 10,140 4.02 4.02 3.94 0 0 0
20/06/2013
4.02
 31,530 3.87 4.11 3.95 0 0 0
19/06/2013
3.87
 5,460 3.87 3.94 3.87 0 0 0
18/06/2013
3.87
 35,260 3.71 3.87 3.72 3,000 0 0.1
17/06/2013
3.71
 30,400 3.88 3.94 3.71 5,320 0 0.1
14/06/2013
3.88
 36,240 3.89 3.92 3.68 0 0 0
13/06/2013
3.89
 34,880 3.89 3.95 3.79 0 0 0
12/06/2013
3.89
 19,010 3.96 3.98 3.87 0 0 0
11/06/2013
3.96
 11,340 3.96 3.96 3.87 0 0 0
10/06/2013
3.96
 91,740 3.95 4.02 3.70 0 0 0
07/06/2013
3.95
 175,910 4.23 4.28 3.95 0 0 0
06/06/2013
4.23
 33,650 4.13 4.30 4.12 0 0 0
05/06/2013
4.13
 17,010 4.16 4.37 4.13 0 0 0
04/06/2013
4.16
 32,940 4.29 4.29 4.16 0 0 0
03/06/2013
4.29
 54,250 4.25 4.35 4.13 0 0 0
31/05/2013
4.25
 55,330 4.39 4.39 4.25 0 0 0
30/05/2013
4.39
 28,380 4.43 4.50 4.26 0 0 0
29/05/2013
4.43
 58,890 4.47 4.60 4.43 2,440 0 0.1
28/05/2013
4.47
 100,070 4.19 4.47 4.11 0 0 0
27/05/2013
4.19
 64,020 4.25 4.30 4.12 230 0 0.0
24/05/2013
4.25
 41,460 4.39 4.53 4.11 0 0 0
23/05/2013
4.39
 72,150 4.26 4.53 4.12 0 0 0
22/05/2013
4.26
 27,320 4.25 4.39 4.12 0 0 0
21/05/2013
4.25
 49,740 4.13 4.25 4.13 3,900 0 0.1
20/05/2013
4.13
 47,020 4.16 4.25 4.12 4,000 2,500 0.0
17/05/2013
4.16
 71,310 4.18 4.25 4.12 0 0 0
16/05/2013
4.18
 21,650 4.19 4.25 4.09 0 0 0
15/05/2013
4.19
 17,070 4.01 4.22 3.98 0 0 0
14/05/2013
4.01
 62,840 3.96 4.04 3.82 0 0 0
13/05/2013
3.96
 65,910 4.11 4.16 3.88 0 0 0
10/05/2013
4.11
 41,060 4.26 4.26 4.06 0 0 0
09/05/2013
4.26
 40,750 4.25 4.49 4.19 0 0 0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
08/05/2013
4.25
 60,080 4.40 4.53 4.25 0 0 0
07/05/2013
4.40
 79,490 4.42 4.53 4.32 0 0 0
06/05/2013
4.42
 103,190 4.13 4.42 4.25 10 0 0.0
03/05/2013
4.13
 142,620 3.87 4.13 3.87 0 0 0
02/05/2013
3.87
 60,130 3.87 3.90 3.77 0 0 0
26/04/2013
3.87
 60,150 3.84 3.98 3.73 0 0 0
25/04/2013
3.84
 176,870 3.70 3.95 3.84 3,500 0 0.1
24/04/2013
3.70
 242,840 3.47 3.70 3.65 0 0 0
23/04/2013
3.47
 10,950 3.25 3.47 3.47 0 0 0
22/04/2013
3.25
 9,960 3.05 3.25 3.25 0 0 0
18/04/2013
3.05
 41,460 3.13 3.16 3.02 0 0 0
17/04/2013
3.13
 28,170 3.10 3.18 3.09 0 0 0
16/04/2013
3.10
 42,710 3.10 3.13 2.92 0 0 0
15/04/2013
3.10
 102,230 3.32 3.33 3.10 0 0 0
12/04/2013
3.32
 79,870 3.57 3.57 3.32 0 6,640 -0.2
11/04/2013
3.57
 59,450 3.43 3.64 3.43 150 27,830 -0.7
10/04/2013
3.43
 92,790 3.50 3.73 3.43 250 4,500 -0.1
09/04/2013
3.50
 143,450 3.28 3.50 3.29 0 0 0
08/04/2013
3.28
 44,910 3.07 3.28 3.07 0 0 0
05/04/2013
3.07
 19,510 3.13 3.21 2.99 0 0 0
04/04/2013
3.13
 43,340 3.05 3.13 2.88 0 0 0
03/04/2013
3.05
 9,400 3.05 3.16 3.02 0 0 0
02/04/2013
3.05
 62,430 3.18 3.18 3.05 0 4,000 -0.1
01/04/2013
3.18
 32,420 3.29 3.29 3.13 0 0 0
29/03/2013
3.29
 15,720 3.28 3.29 3.24 0 0 0
28/03/2013
3.28
 50,810 3.26 3.32 3.22 0 0 0
27/03/2013
3.26
 46,180 3.17 3.29 3.16 0 0 0
26/03/2013
3.17
 91,820 3.26 3.28 3.16 100 0 0.0
25/03/2013
3.26
 129,380 3.07 3.28 2.94 0 0 0
22/03/2013
3.07
 142,890 3.22 3.44 3.02 0 1,000 -0.0
21/03/2013
3.22
 142,280 3.02 3.22 3.16 0 0 0
20/03/2013
3.02
 155,150 2.83 3.02 2.83 0 0 0
19/03/2013
2.83
 217,270 2.67 2.85 2.67 0 0 0
18/03/2013
2.67
 143,550 2.59 2.73 2.67 0 0 0
15/03/2013
2.59
 60,080 2.58 2.74 2.51 0 1,000 -0.0
14/03/2013
2.58
 49,390 2.65 2.65 2.58 0 0 0
13/03/2013
2.65
 67,940 2.48 2.65 2.61 0 0 0
12/03/2013
2.48
 74,690 2.33 2.48 2.35 0 660 -0.0
11/03/2013
2.33
 37,900 2.33 2.37 2.33 500 0 0.0
08/03/2013
2.33
 10,100 2.32 2.33 2.32 0 0 0
07/03/2013
2.32
 15,020 2.26 2.32 2.26 0 0 0
06/03/2013
2.26
 10,500 2.21 2.26 2.26 0 0 0
05/03/2013
2.21
 14,920 2.18 2.25 2.17 300 0 0.0
04/03/2013
2.18
 31,810 2.19 2.26 2.18 500 0 0.0
01/03/2013
2.19
 300 2.26 2.26 2.19 250 0 0.0
28/02/2013
2.26
 2,160 2.22 2.26 2.19 100 0 0.0
27/02/2013
2.22
 14,310 2.17 2.22 2.17 10,660 0 0.2
26/02/2013
2.17
 57,330 2.19 2.24 2.17 37,790 0 0.6
25/02/2013
2.19
 15,120 2.18 2.26 2.18 5,070 0 0.1
22/02/2013
2.18
 55,950 2.18 2.30 2.15 0 0 0
21/02/2013
2.18
 21,150 2.25 2.30 2.17 0 250 -0.0
20/02/2013
2.25
 29,300 2.25 2.33 2.25 0 0 0
19/02/2013
2.25
 50,500 2.32 2.32 2.25 0 550 -0.0
18/02/2013
2.32
 51,440 2.19 2.33 2.22 0 4,170 -0.1
08/02/2013
2.19
 5,320 2.19 2.26 2.09 250 0 0.0
07/02/2013
2.19
 4,280 2.22 2.22 2.18 850 0 0.0
06/02/2013
2.22
 14,170 2.14 2.28 2.09 110 0 0.0
05/02/2013
2.14
 19,840 2.00 2.14 1.98 10 0 0.0
04/02/2013
2.00
 7,010 2.04 2.04 2.00 0 0 0
01/02/2013
2.04
 11,080 2.07 2.14 1.99 400 180 0.0
31/01/2013
2.07
 28,640 2.06 2.18 2.04 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |