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)
19/09/2022
53.07
 313,900 55.59 55.59 52.35 2,300 9,515 -0.4
16/09/2022
55.59
 135,900 56.49 56.58 55.59 0 35,013 -2.2
15/09/2022
56.49
 101,100 56.67 57.30 56.22 5,200 16,812 -0.3
14/09/2022
56.67
 130,500 57.39 57.39 55.77 0 4,800 0.4
13/09/2022
57.39
 58,100 56.94 57.75 56.94 7,800 1,608 0.4
12/09/2022
56.94
 114,000 56.85 57.75 56.67 22,593 19,986 0
09/09/2022
56.85
 107,500 56.94 57.57 56.22 600 600 0
08/09/2022
56.94
 247,700 58.47 59.10 56.76 3,800 45,200 -2.6
07/09/2022
58.47
 245,500 58.83 59.64 58.47 15,000 4,700 0.7
06/09/2022
58.83
 160,000 59.01 59.91 58.83 12,400 21,300 -0.6
05/09/2022
59.01
 109,000 59.82 59.82 58.65 1,300 0 0.1
31/08/2022
59.82
 130,900 59.10 60.18 58.47 29,500 400 1.9
30/08/2022
59.10
 252,300 59.37 59.91 58.38 33,900 101,700 -4.5
29/08/2022
59.37
 399,800 60.54 60.54 58.02 17,400 39,400 -1.5
26/08/2022
60.54
 223,600 61.44 61.71 60.00 5,800 5,000 0.1
25/08/2022
61.44
 342,100 60.36 61.71 60.45 144,500 60,500 5.7
24/08/2022
60.36
 205,800 60.99 61.53 60.27 10,200 1,000 0.6
23/08/2022
60.99
 369,100 59.82 60.99 58.74 28,100 3,600 1.7
22/08/2022
59.82
 240,000 60.99 60.99 59.64 21,300 50,700 -2.0
19/08/2022
60.99
 169,200 60.99 61.62 60.27 20,500 100 1.4
18/08/2022
60.99
 316,300 61.26 62.07 59.37 33,300 107,300 -5.0
17/08/2022
61.26
 1,228,000 57.30 61.26 57.30 340,300 45,200 20.1
16/08/2022
57.30
 202,100 57.03 57.48 56.67 14,200 27,500 -0.8
15/08/2022
57.03
 222,200 56.67 57.03 55.95 1,200 12,500 -0.7
12/08/2022
56.67
 235,000 56.49 56.67 55.86 1,000 59,500 -3.7
11/08/2022
56.49
 324,700 57.66 58.20 56.49 300 74,100 -4.6
10/08/2022
57.66
 330,400 56.76 58.74 56.76 3,700 3,700 0
09/08/2022
56.76
 278,300 56.67 57.30 56.22 23,900 103,000 -5.0
08/08/2022
56.67
 163,600 57.30 57.30 56.22 3,600 45,600 -2.6
05/08/2022
57.30
 223,300 57.03 57.66 56.04 5,700 52,000 -2.9
04/08/2022
57.03
 311,000 56.13 58.02 56.22 20,600 127,000 -6.7
03/08/2022
56.13
 208,900 55.95 56.67 55.59 7,900 55,500 -3.0
02/08/2022
55.95
 270,900 54.87 56.13 54.87 700 102,100 -6.3
01/08/2022
54.87
 230,000 54.42 55.41 54.42 8,900 136,400 -7.8
29/07/2022
54.42
 186,100 54.24 56.67 54.15 4,100 50,700 -2.8
28/07/2022
54.24
 124,500 53.43 55.14 53.88 6,800 17,500 -0.6
27/07/2022
53.43
 35,100 53.52 53.97 53.25 100 3,100 -0.2
26/07/2022
53.52
 75,800 53.52 54.42 53.07 13,600 10,200 0.2
25/07/2022
53.52
 142,000 54.87 54.87 53.07 4,200 6,600 -0.1
22/07/2022
54.87
 125,300 54.96 55.59 54.69 12,400 42,400 -2.7
21/07/2022
54.96
 157,500 56.04 56.13 54.96 30,200 24,300 0.4
20/07/2022
56.04
 169,200 55.14 56.67 55.41 3,400 50,000 -2.9
19/07/2022
55.14
 136,700 54.69 56.13 54.06 7,000 37,700 -1.9
18/07/2022
54.69
 209,100 54.42 55.50 54.42 41,400 51,900 -0.6
15/07/2022
54.42
 373,000 53.88 55.77 53.52 2,000 44,000 -2.5
14/07/2022
53.88
 64,600 53.88 53.97 53.16 500 20,200 -1.2
13/07/2022
53.88
 90,600 53.97 55.14 53.70 0 58,900 -3.5
12/07/2022
53.97
 126,400 53.43 55.59 52.35 10,300 78,600 -4.1
11/07/2022
53.43
 191,200 54.60 54.60 52.71 39,700 41,500 -0.1
08/07/2022
54.60
 315,500 51.99 55.59 51.55 2,900 9,000 -0.1
07/07/2022
51.99
 144,800 51.90 51.99 50.83 42,400 95,100 -3.0
06/07/2022
51.90
 134,800 53.97 53.97 51.90 1,300 28,400 -1.6
05/07/2022
53.97
 189,700 54.78 55.68 53.07 3,000 18,300 -0.9
04/07/2022
54.78
 77,800 55.23 56.22 54.69 39,500 44,500 -0.3
01/07/2022
55.23
 94,100 54.33 55.50 53.79 1,500 16,900 -0.9
30/06/2022
54.33
 158,900 55.86 56.22 54.33 77,600 116,500 -2.3
29/06/2022
55.86
 91,800 56.22 56.58 55.59 1,800 24,800 -1.4
28/06/2022
56.22
 261,900 57.66 58.47 56.04 69,900 204,500 -8.4
27/06/2022
57.66
 106,400 57.57 59.28 56.94 40,100 24,100 1.1
24/06/2022
57.57
 52,100 56.76 58.92 56.67 6,800 7,300 -0.0
23/06/2022
56.76
 99,600 54.51 56.76 53.52 12,400 42,400 -1.9
22/06/2022
54.51
 87,800 56.13 57.57 54.06 5,200 1,700 0.2
21/06/2022
56.13
 399,400 60.27 60.27 56.13 76,700 158,300 -5.1
20/06/2022
60.27
 131,000 61.35 63.15 59.37 36,400 10,500 1.8
17/06/2022
61.35
 307,000 65.40 65.40 60.99 13,000 104,300 -6.2
16/06/2022
65.40
 138,900 64.77 66.30 64.32 17,700 3,600 1.0
15/06/2022
64.77
 219,400 65.22 65.22 62.61 41,500 15,000 1.9
14/06/2022
65.22
 276,100 66.93 66.93 62.43 24,900 3,300 1.6
13/06/2022
66.93
 414,000 71.97 71.97 66.93 24,400 37,800 -1.0
10/06/2022
71.97
 235,900 74.39 75.11 71.97 11,800 54,500 -3.4
09/06/2022
74.39
 168,600 73.40 75.56 73.40 14,300 6,600 0.6
08/06/2022
73.40
 236,600 71.97 75.38 72.68 10,500 33,100 -1.8
07/06/2022
71.97
 296,900 74.84 74.84 70.71 13,300 92,900 -6.4
06/06/2022
74.84
 131,900 75.56 76.46 74.66 3,400 51,300 -4.0
03/06/2022
75.56
 211,000 74.66 77.36 73.76 2,500 11,900 -0.8
02/06/2022
74.66
 489,200 72.06 75.47 71.07 64,700 51,900 1.1
01/06/2022
72.06
 183,500 73.13 74.21 70.26 6,500 3,600 0.2
31/05/2022
73.13
 181,000 73.67 74.57 72.41 52,700 12,100 3.3
30/05/2022
73.67
 424,600 70.80 73.76 69.27 140,000 10,000 10.6
27/05/2022
70.80
 176,100 69.45 71.16 69.09 3,000 12,400 -0.7
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
26/05/2022
69.45
 305,800 66.57 70.17 67.74 6,100 16,000 -0.8
25/05/2022
66.57
 286,900 65.42 66.82 64.33 1,100 7,300 -0.6
24/05/2022
65.42
 83,500 66.31 66.31 63.63 18,600 6,000 1.3
23/05/2022
66.31
 128,100 65.54 67.46 64.65 20,600 30,100 -1.0
20/05/2022
65.54
 130,600 62.67 65.54 62.73 1,200 9,400 -0.8
19/05/2022
62.67
 36,800 62.03 63.31 60.75 200 2,000 -0.2
18/05/2022
62.03
 175,400 62.67 63.88 61.71 0 61,200 -5.9
17/05/2022
62.67
 118,400 61.39 63.31 57.55 400 3,800 -0.3
16/05/2022
61.39
 72,300 61.07 63.95 60.75 3,000 5,500 -0.2
13/05/2022
61.07
 100,100 63.95 64.07 61.07 4,600 4,600 -0.0
12/05/2022
63.95
 88,000 66.25 67.14 63.95 9,500 7,000 0.3
11/05/2022
66.25
 81,400 64.20 66.31 64.33 2,900 9,000 -0.6
10/05/2022
64.20
 76,200 63.05 65.80 59.85 10,400 8,500 0.2
09/05/2022
63.05
 199,700 67.78 67.78 63.05 18,100 1,000 1.7
06/05/2022
67.78
 99,900 69.25 69.32 67.78 700 0 0.1
05/05/2022
69.25
 124,200 71.11 72.26 69.06 13,100 67,200 -5.9
04/05/2022
71.11
 93,700 70.66 72.26 69.06 1,600 5,700 -0.5
29/04/2022
70.66
 96,800 68.55 71.62 68.42 100 4,200 -0.4
28/04/2022
68.55
 139,000 68.10 72.26 67.78 8,900 7,900 0.1
27/04/2022
68.10
 66,600 66.12 68.10 65.86 1,600 5,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |