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)
26/04/2022
66.12
 227,000 64.78 66.31 61.52 26,000 7,400 1.9
25/04/2022
64.78
 411,100 69.64 70.60 64.78 22,900 217,700 -20.1
22/04/2022
69.64
 718,400 74.82 75.90 69.64 4,500 201,300 -21.6
21/04/2022
74.82
 410,000 79.42 81.85 74.11 11,200 56,200 -5.4
20/04/2022
79.42
 240,800 80.89 81.85 79.29 7,700 50,600 -5.4
19/04/2022
80.89
 154,200 82.81 82.81 80.57 800 55,700 -7.0
18/04/2022
82.81
 294,300 81.02 83.19 81.21 15,000 26,600 -1.5
15/04/2022
81.02
 605,200 75.78 81.02 76.10 3,000 1,100 -0.1
14/04/2022
75.78
 131,800 75.46 76.61 75.71 900 37,200 -4.3
13/04/2022
75.46
 112,100 74.18 75.46 71.68 1,100 2,600 -0.2
12/04/2022
74.18
 100,300 74.18 76.10 74.11 10,900 6,300 0.5
08/04/2022
74.18
 144,700 74.30 75.39 74.18 4,300 0 0.5
07/04/2022
74.30
 324,400 77.76 77.76 74.18 3,600 5,200 -0.2
06/04/2022
77.76
 131,500 78.01 78.46 77.12 0 3,200 -0.4
05/04/2022
78.01
 70,900 78.59 79.68 77.95 12,500 10,600 0.2
04/04/2022
78.59
 209,400 76.22 80.06 76.73 4,700 12,200 -0.9
01/04/2022
76.22
 114,200 76.73 77.37 75.84 10,100 16,800 -0.8
31/03/2022
76.73
 151,700 78.01 79.29 75.14 1,000 0 0.1
30/03/2022
78.01
 211,400 78.65 79.87 77.37 8,400 2,700 0.7
29/03/2022
78.65
 129,900 78.33 79.29 77.44 13,900 9,100 0.6
28/03/2022
78.33
 155,300 78.33 78.84 76.48 9,700 21,000 -1.4
25/03/2022
78.33
 361,900 77.05 79.04 75.78 82,500 11,800 8.6
24/03/2022
77.05
 470,800 74.30 77.63 74.24 14,900 26,000 -1.4
23/03/2022
74.30
 181,500 73.86 75.26 73.99 6,300 0 0.7
22/03/2022
73.86
 215,000 73.15 74.24 73.28 12,300 1,000 1.3
21/03/2022
73.15
 292,500 71.94 74.50 71.94 10,100 37,500 -3.2
18/03/2022
71.94
 152,900 71.81 72.00 71.68 5,100 30,000 -2.8
17/03/2022
71.81
 199,900 71.81 72.58 71.36 4,800 26,500 -2.4
16/03/2022
71.81
 320,100 72.00 72.90 71.68 11,300 33,600 -2.5
15/03/2022
72.00
 142,100 72.90 73.54 71.94 5,600 30,000 -2.8
14/03/2022
72.90
 234,900 72.19 74.30 71.30 200 21,200 -2.4
11/03/2022
72.19
 1,002,800 67.53 72.19 67.78 8,600 164,400 -17.6
10/03/2022
67.53
 146,500 67.46 68.36 67.46 13,100 49,000 -3.8
09/03/2022
67.46
 108,000 67.14 67.72 66.18 2,000 32,700 -3.2
08/03/2022
67.14
 365,800 68.42 68.55 66.82 3,000 230,303 -24.1
07/03/2022
68.42
 168,900 69.06 69.70 68.17 4,800 74,700 -7.5
04/03/2022
69.06
 189,100 68.42 69.06 67.78 6,400 80,000 -7.9
03/03/2022
68.42
 161,500 68.10 68.42 67.40 8,200 79,200 -7.5
02/03/2022
68.10
 164,000 68.93 68.93 67.14 3,300 34,200 -3.3
01/03/2022
68.93
 70,200 69.25 69.38 68.49 2,300 100 0.2
28/02/2022
69.25
 150,200 68.68 69.32 68.10 2,700 41,700 -4.2
25/02/2022
68.68
 154,100 68.36 70.28 68.61 1,900 3,600 -0.2
24/02/2022
68.36
 384,400 68.42 68.55 67.46 2,000 30,300 -3.0
23/02/2022
68.42
 66,500 68.61 69.06 68.17 700 300 0.0
22/02/2022
68.61
 221,500 68.17 68.68 67.14 3,500 2,900 0.1
21/02/2022
68.17
 192,700 66.50 68.68 66.31 6,200 10,000 -0.4
18/02/2022
66.50
 128,500 65.99 66.76 63.95 3,100 52,000 -5.0
17/02/2022
65.99
 104,400 65.86 66.95 65.86 300 20,300 -2.1
16/02/2022
65.86
 122,500 65.48 66.25 65.22 1,700 300 0.1
15/02/2022
65.48
 118,200 65.99 66.50 65.22 3,600 0 0.4
14/02/2022
65.99
 110,100 66.50 66.82 65.86 8,700 0 0.9
11/02/2022
66.50
 61,600 66.25 67.08 65.86 1,700 3,700 -0.2
10/02/2022
66.25
 256,400 65.61 67.46 65.22 137,100 59,600 8.1
09/02/2022
65.61
 221,200 66.63 66.76 65.61 69,000 101,100 -3.3
08/02/2022
66.63
 265,100 66.57 67.14 65.29 34,600 104,300 -7.2
07/02/2022
66.57
 291,700 68.61 69.64 66.18 3,000 97,600 -10.0
28/01/2022
68.61
 121,700 69.00 69.38 68.17 2,100 0 0.2
27/01/2022
69.00
 122,400 70.02 70.34 68.42 13,500 18,200 -0.5
26/01/2022
70.02
 128,000 71.62 71.94 69.51 100 17,200 -0.7
25/01/2022
71.62
 815,300 68.10 71.62 66.82 252,700 65,100 20.1
24/01/2022
68.10
 420,700 69.51 69.64 66.18 282,800 112,500 18.5
21/01/2022
69.51
 282,100 69.64 70.34 68.42 223,300 47,800 19.2
20/01/2022
69.64
 459,700 65.99 69.64 65.99 75,900 35,200 4.3
19/01/2022
65.99
 116,100 65.22 66.50 64.97 72,000 8,000 6.6
18/01/2022
65.22
 106,100 66.31 66.31 63.82 4,600 2,500 0.2
17/01/2022
66.31
 139,600 64.71 66.50 64.71 148,300 8,400 14.4
14/01/2022
64.71
 144,300 64.27 64.90 63.11 102,800 1,300 10.2
13/01/2022
64.27
 115,500 63.56 65.42 63.05 21,600 6,900 1.5
12/01/2022
63.56
 87,600 64.01 64.59 62.67 3,100 3,300 -0.0
11/01/2022
64.01
 161,500 65.10 65.10 63.95 4,500 0 0.5
10/01/2022
65.10
 144,100 65.10 66.50 63.95 44,400 4,400 -0.1
07/01/2022
65.10
 133,200 65.22 65.86 64.59 100,800 4,300 9.8
06/01/2022
65.22
 323,100 63.56 66.06 63.37 11,500 4,600 0.7
05/01/2022
63.56
 120,900 62.67 63.56 62.73 9,000 4,500 0.4
04/01/2022
62.67
 94,500 63.31 63.31 62.67 18,900 19,700 -0.1
31/12/2021
63.31
 62,100 63.63 64.20 62.73 1,500 1,700 -0.0
30/12/2021
63.63
 126,100 63.11 63.75 62.41 42,400 5,400 3.7
29/12/2021
63.11
 32,000 63.31 63.31 62.41 2,700 0 0.3
28/12/2021
63.31
 230,400 62.03 63.95 61.20 1,600 10,600 -0.9
27/12/2021
62.03
 98,300 62.47 62.54 61.13 11,000 1,100 0.9
24/12/2021
62.47
 106,900 61.26 62.67 60.75 2,100 1,600 0.0
23/12/2021
61.26
 305,100 62.73 62.73 60.88 15,200 10,500 0.5
22/12/2021
62.73
 296,200 64.90 64.90 62.73 4,700 66,700 -6.2
21/12/2021
64.90
 275,300 65.80 65.80 64.27 55,100 56,100 -0.1
20/12/2021
65.80
 390,800 66.25 66.38 65.22 109,300 81,700 2.8
17/12/2021
66.25
 308,500 65.22 66.63 65.29 10,800 61,500 -5.2
16/12/2021
65.22
 390,500 62.54 65.42 62.41 40,600 91,100 -5.1
15/12/2021
62.54
 235,100 62.54 62.99 62.35 100 78,300 -7.7
14/12/2021
62.54
 123,500 62.67 63.31 61.84 100 16,000 -1.6
13/12/2021
62.67
 247,700 60.17 63.95 59.98 2,600 38,900 -3.6
10/12/2021
60.17
 198,900 60.24 60.49 59.92 5,300 0 0.5
09/12/2021
60.24
 120,400 60.68 60.75 60.24 2,200 2,600 -0.0
08/12/2021
60.68
 134,500 60.68 61.64 60.43 700 3,800 -0.3
07/12/2021
60.68
 119,000 59.79 60.75 59.73 16,500 6,700 0.9
06/12/2021
59.79
 260,500 62.54 62.54 59.79 2,400 56,500 -5.2
03/12/2021
62.54
 230,900 63.95 63.95 62.54 1,900 5,400 -0.3
02/12/2021
63.95
 138,100 64.27 64.90 63.88 21,500 61,900 -4.0
01/12/2021
64.27
 97,200 65.22 65.22 64.14 9,400 25,900 -1.7
30/11/2021
65.22
 163,000 65.80 66.18 63.95 6,200 36,700 -3.1
29/11/2021
65.80
 199,600 65.03 65.86 62.99 74,600 43,200 3.3

Chính sách bảo mật | Điều khoản sử dụng |