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
(2024-08-19) 		-3.40 -5.17% 1,384,600 60,600 3.9
61.70
66.40
62.40
2 tháng
(2024-07-22) 		-7.40 -10.60% 4,394,000 28,285 2.3
59.80
69.80
62.40
3 tháng
(2024-06-20) 		-11.95 -16.07% 8,807,200 124,684 9.6
59.80
74.35
62.40
6 tháng
(2024-03-22) 		-1.40 -2.19% 33,724,700 233,700 19.0
59.80
75.44
62.40
12 tháng
(2023-09-25) 		6.96 12.55% 70,393,000 3,153,156 197.9
50.25
75.44
62.40
24 tháng
(2022-09-29) 		14.72 30.88% 163,144,300 4,488,330 286.0
32.38
75.44
62.40
36 tháng
(2021-10-04) 		-12.22 -16.38% 218,694,300 2,165,010 97.7
32.38
82.81
62.40
60 tháng
(2019-10-15) 		21.28 51.76% 314,316,660 2,044,920 205.7
18.30
82.81
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
1.48
 10,700 1.52 1.52 1.46 0 0 0
07/09/2012
1.52
 10,470 1.56 1.56 1.52 0 0 0
06/09/2012
1.56
 1,610 1.57 1.57 1.52 0 0 0
05/09/2012
1.57
 8,460 1.56 1.58 1.52 0 0 0
04/09/2012
1.56
 5,660 1.49 1.56 1.44 0 0 0
31/08/2012
1.49
 50,310 1.57 1.58 1.49 0 0 0
30/08/2012
1.57
 1,010 1.58 1.58 1.54 0 0 0
29/08/2012
1.58
 11,730 1.65 1.65 1.57 0 0 0
28/08/2012
1.65
 5,020 1.57 1.65 1.49 0 0 0
27/08/2012
1.57
 10 1.52 1.57 1.57 0 0 0
24/08/2012
1.52
 20,380 1.46 1.52 1.52 0 0 0
23/08/2012
1.46
 8,360 1.52 1.52 1.46 0 0 0
22/08/2012
1.52
 1,340 1.56 1.61 1.52 0 0 0
21/08/2012
1.56
 23,940 1.61 1.61 1.53 0 0 0
20/08/2012
1.61
 130 1.65 1.65 1.61 0 0 0
17/08/2012
1.65
 740 1.60 1.65 1.58 0 0 0
16/08/2012
1.60
 120 1.61 1.65 1.60 0 0 0
15/08/2012
1.61
 1,020 1.61 1.65 1.61 0 0 0
14/08/2012
1.61
 5,440 1.65 1.67 1.58 0 0 0
13/08/2012
1.65
 120 1.65 1.70 1.65 0 0 0
10/08/2012
1.65
 7,510 1.65 1.70 1.63 0 0 0
09/08/2012
1.65
 280 1.65 1.71 1.61 0 0 0
08/08/2012
1.65
 7,990 1.67 1.75 1.61 0 0 0
07/08/2012
1.67
 1,110 1.65 1.71 1.60 0 0 0
06/08/2012
1.65
 8,030 1.58 1.66 1.60 0 0 0
03/08/2012
1.58
 11,670 1.58 1.65 1.58 0 0 0
02/08/2012
1.58
 2,560 1.63 1.71 1.58 0 0 0
01/08/2012
1.63
 190 1.56 1.63 1.56 0 0 0
31/07/2012
1.56
 30 1.58 1.62 1.56 0 0 0
30/07/2012
1.58
 7,560 1.62 1.70 1.56 0 0 0
27/07/2012
1.62
 8,720 1.65 1.67 1.61 0 0 0
26/07/2012
1.65
 3,240 1.71 1.77 1.63 0 0 0
25/07/2012
1.71
 1,010 1.73 1.73 1.67 0 0 0
24/07/2012
1.73
 2,830 1.73 1.73 1.66 0 0 0
23/07/2012
1.73
 1,130 1.71 1.76 1.71 500 0 0.0
20/07/2012
1.71
 5,900 1.67 1.73 1.71 0 0 0
19/07/2012
1.67
 1,970 1.65 1.67 1.66 0 0 0
18/07/2012
1.65
 60 1.62 1.65 1.58 0 0 0
17/07/2012
1.62
 60 1.58 1.63 1.62 0 0 0
16/07/2012
1.58
 350 1.58 1.65 1.58 0 0 0
13/07/2012
1.58
 1,010 1.56 1.63 1.58 0 0 0
12/07/2012
1.56
 12,480 1.49 1.56 1.47 0 0 0
11/07/2012
1.49
 1,520 1.48 1.54 1.49 0 0 0
10/07/2012
1.48
 260 1.52 1.60 1.48 0 0 0
09/07/2012
1.52
 130 1.60 1.67 1.52 0 0 0
06/07/2012
1.60
 3,310 1.52 1.60 1.60 0 0 0
05/07/2012
1.52
 4,460 1.48 1.54 1.52 0 0 0
04/07/2012
1.48
 34,340 1.51 1.57 1.48 0 0 0
03/07/2012
1.51
 790 1.57 1.57 1.49 0 0 0
02/07/2012
1.57
 5,100 1.60 1.65 1.57 0 0 0
29/06/2012
1.60
 520 1.65 1.68 1.60 0 0 0
28/06/2012
1.65
 1,050 1.62 1.66 1.65 0 0 0
27/06/2012
1.62
 15,520 1.63 1.65 1.62 0 0 0
26/06/2012
1.63
 10,350 1.68 1.68 1.62 0 0 0
25/06/2012
1.68
 560 1.67 1.70 1.68 0 0 0
22/06/2012
1.67
 4,220 1.71 1.72 1.67 0 950 -0.0
21/06/2012
1.71
 20 1.76 1.76 1.71 0 0 0
20/06/2012
1.76
 20 1.70 1.76 1.76 0 0 0
19/06/2012
1.70
 10 1.77 1.77 1.70 0 0 0
18/06/2012
1.77
 1,500 1.77 1.79 1.77 0 0 0
15/06/2012
1.77
 19,430 1.80 1.80 1.71 0 0 0
14/06/2012
1.80
 20 1.73 1.80 1.80 0 0 0
13/06/2012
1.73
 5,130 1.72 1.76 1.68 3,000 0 0.0
12/06/2012
1.72
 21,930 1.77 1.77 1.68 0 0 0
11/06/2012
1.77
 3,920 1.73 1.77 1.73 0 0 0
08/06/2012
1.73
 2,950 1.77 1.81 1.73 0 0 0
07/06/2012
1.77
 9,260 1.71 1.77 1.75 0 0 0
06/06/2012
1.71
 1,020 1.67 1.71 1.67 0 0 0
05/06/2012
1.67
 19,830 1.65 1.71 1.60 18,000 0 0.2
04/06/2012
1.65
 30,790 1.72 1.72 1.65 1,000 0 0.0
01/06/2012
1.72
 10 1.66 1.72 1.72 0 0 0
31/05/2012
1.66
 14,200 1.71 1.71 1.66 0 0 0
30/05/2012
1.71
 11,190 1.71 1.72 1.68 0 0 0
29/05/2012
1.71
 16,290 1.71 1.72 1.70 0 1,000 -0.0
28/05/2012
1.71
 21,340 1.73 1.75 1.71 0 0 0
25/05/2012
1.73
 20,630 1.68 1.75 1.71 0 0 0
24/05/2012
1.68
 20,870 1.68 1.76 1.65 0 0 0
23/05/2012
1.68
 12,530 1.73 1.79 1.68 0 0 0
22/05/2012
1.73
 10,010 1.77 1.82 1.73 3,000 0 0.0
21/05/2012
1.77
 14,400 1.70 1.77 1.71 0 0 0
18/05/2012
1.70
 33,570 1.75 1.75 1.68 0 0 0
17/05/2012
1.75
 31,030 1.76 1.77 1.68 0 0 0
16/05/2012
1.76
 62,790 1.76 1.76 1.70 0 0 0
15/05/2012
1.76
 88,420 1.85 1.92 1.76 0 0 0
14/05/2012
1.85
 11,110 1.94 1.94 1.85 0 0 0
11/05/2012
1.94
 66,320 1.92 1.99 1.84 0 0 0
10/05/2012
1.92
 81,330 1.84 1.92 1.92 0 0 0
09/05/2012
1.84
 144,250 1.76 1.84 1.76 3,000 0 0.0
08/05/2012
1.76
 38,420 1.73 1.81 1.76 0 0 0
07/05/2012
1.73
 8,560 1.66 1.73 1.73 0 0 0
04/05/2012
1.66
 58,900 1.58 1.66 1.60 0 0 0
03/05/2012
1.58
 30,030 1.60 1.60 1.56 0 0 0
02/05/2012
1.60
 42,870 1.60 1.60 1.57 0 0 0
27/04/2012
1.60
 16,620 1.62 1.62 1.58 0 0 0
26/04/2012
1.62
 3,570 1.56 1.62 1.52 0 0 0
25/04/2012
1.56
 41,390 1.49 1.56 1.51 0 0 0
24/04/2012
1.49
 45,190 1.49 1.51 1.47 0 0 0
23/04/2012
1.49
 25,810 1.48 1.51 1.49 0 0 0
20/04/2012
1.48
 15,520 1.52 1.52 1.48 0 0 0
19/04/2012
1.52
 6,350 1.52 1.52 1.49 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |