CTCP Phú Tài (ptb)

70.50
-0.50
(-0.70%)
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
(2024-04-16) 		8.50 13.60% 7,683,400 63,993 5.1
61.20
71
71
2 tháng
(2024-03-18) 		5 7.58% 18,419,200 982,893 65.4
61.20
71
71
3 tháng
(2024-02-16) 		15.50 27.93% 28,805,000 1,772,049 115.4
54.10
71
71
6 tháng
(2023-11-20) 		13.99 24.55% 38,274,600 2,307,049 146.5
53.90
71
71
12 tháng
(2023-05-22) 		27.99 65.08% 101,302,000 6,548,649 376.6
42.68
71
71
24 tháng
(2022-05-27) 		-0.79 -1.11% 163,908,300 3,119,106 202.0
32.84
76.63
71
36 tháng
(2021-06-01) 		20.39 40.30% 227,416,500 3,295,003 210.7
32.84
83.98
71
60 tháng
(2019-06-12) 		32.86 86.15% 309,341,040 2,893,783 262.8
18.56
83.98
71
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
71
0.80
 331,200 70.90 71.50 70.50 33,700 32,607 0.1
#2 15/05/2024
70.20
0
 428,800 70.20 71.90 70 63,600 27,600 2.6
#3 14/05/2024
70.20
0.60
 238,100 69.60 70.50 69 47,900 12,300 2.5
#4 13/05/2024
69.60
0.10
 224,400 69.60 70.70 68.50 23,200 8,800 1.0
#5 10/05/2024
69.50
-0.90
 278,400 70.30 70.90 69.10 35,500 5,800 2.1
#6 09/05/2024
70.40
-0.50
 462,600 71.90 72.80 69.50 175,100 216,700 -3.0
#7 08/05/2024
70.90
0.60
 440,200 70.10 71 69 15,000 13,300 0.1
#8 07/05/2024
70.30
1.30
 532,900 69.40 72 68.60 130,600 92,300 2.7
#9 06/05/2024
69
0.10
 403,200 69 70.10 68.60 4,800 50,300 -3.1
#10 03/05/2024
68.90
4.30
 1,447,700 65 69.10 65 66,100 15,000 3.4
#11 02/05/2024
64.60
0.30
 227,800 64.30 65 63.30 500 130,600 -8.3
#12 26/04/2024
64.30
0.30
 218,300 63.50 65.50 63.50 1,200 4,800 -0.2
#13 25/04/2024
64
-1
 145,300 65 65 63.90 1,600 34,300 -2.1
#14 24/04/2024
65
0.60
 350,000 65.60 65.60 64 700 32,300 -2.0
#15 23/04/2024
64.40
-1.90
 301,400 66.30 66.50 64 1,100 59,200 -3.7
#16 22/04/2024
66.30
4.30
 491,400 62 66.30 61.40 323,800 61,600 17.1
#17 19/04/2024
62
0.80
 319,000 62 62.10 60 120,500 117,400 0.2
#18 17/04/2024
61.20
-1.30
 356,600 63.50 63.50 61.20 28,000 131,200 -6.4
#19 16/04/2024
62.50
0.50
 486,100 62.40 62.50 61.50 183,100 145,900 2.3
#20 15/04/2024
62
-3.20
 524,200 65.20 65.20 62 4,600 52,900 -3.0
#21 12/04/2024
65.20
1
 323,800 63.90 65.20 63.30 122,900 5,500 7.6
#22 11/04/2024
64.20
0
 236,600 63.10 64.30 62.50 56,800 3,700 3.4
#23 10/04/2024
64.20
0.10
 351,700 64.10 64.30 63.40 164,900 117,900 3.0
#24 09/04/2024
64.10
1.20
 333,500 62.90 64.20 62.90 37,900 6,300 2.0
#25 08/04/2024
62.90
0.90
 457,400 61.90 63.60 61.20 48,800 73,300 -1.5
#26 05/04/2024
62
0.10
 574,200 61 63.50 61 78,900 177,900 -6.2
#27 04/04/2024
61.90
-1.10
 355,400 62.50 62.90 61.70 30,900 33,400 -0.2
#28 03/04/2024
63
-1.90
 984,000 63.90 64 62.40 208,500 291,200 -5.2
#29 02/04/2024
64.90
0.80
 501,700 64 64.90 63 169,000 55,700 7.2
#30 01/04/2024
64.10
-1.80
 368,700 65.80 65.80 63.60 14,900 220,400 -13.2
#31 29/03/2024
65.90
1.80
 488,100 64.20 66.50 64.20 252,900 16,900 15.4
#32 28/03/2024
64.10
-1.40
 628,400 66.30 66.90 64 241,800 194,700 3.2
#33 27/03/2024
65.50
2.80
 462,000 63.50 65.50 63.20 267,300 3,900 17.0
#34 26/03/2024
62.70
-0.10
 782,300 63 63.90 62 102,400 230,000 -8.0
#35 25/03/2024
62.80
-1.90
 597,100 64.70 64.80 62.80 81,500 210,100 -8.2
#36 22/03/2024
64.70
0
 467,000 64.70 65.30 63.30 194,400 243,700 -3.1
#37 21/03/2024
64.70
0
 573,400 65.20 66.50 64 199,800 90,300 7.1
#38 20/03/2024
64.70
-0.80
 251,400 65.10 65.30 63.90 39,400 21,200 1.2
#39 19/03/2024
65.50
-0.50
 425,400 66.30 67 65 157,700 58,800 6.5
#40 18/03/2024
66
1.60
 1,049,500 65 66 61.50 611,400 60,000 35.2
#41 15/03/2024
64.40
0.10
 484,000 65 65.60 63.40 103,200 7,800 6.1
#42 14/03/2024
64.30
1.30
 1,049,500 63.20 65.70 63 462,000 27,000 28.2
#43 13/03/2024
63
0.10
 774,300 63.20 63.70 62.70 77,800 51,700 1.7
#44 12/03/2024
62.90
2.40
 1,109,000 60.50 63.10 60.10 91,100 106,900 -1.0
#45 11/03/2024
60.50
1.80
 1,205,900 58.70 61.40 58.70 165,500 143,000 1.4
#46 08/03/2024
58.70
0.20
 604,200 58.20 60.20 57.70 120,300 2,800 6.9
#47 07/03/2024
58.50
-0.10
 411,700 58.70 60.20 57.90 21,400 166,800 -8.5
#48 06/03/2024
58.60
-1
 172,700 58.90 59.50 58.40 22,800 1,400 1.3
#49 05/03/2024
59.60
-0.20
 460,900 59.90 60 58.50 176,400 81,100 5.6
#50 04/03/2024
59.80
0
 576,100 60 60.10 59.40 747,486 724,169 1.4
#51 01/03/2024
59.80
2.20
 1,392,200 57.90 60 57.90 126,700 57,200 4.1
#52 29/02/2024
57.60
0.50
 318,800 57.80 57.90 56.80 67,200 50,500 1.0
#53 28/02/2024
57.10
-0.50
 225,500 57.70 58.10 56.80 66,500 17,100 2.8
#54 27/02/2024
57.60
0.90
 364,100 56.90 57.60 56.80 142,800 88,807 3.1
#55 26/02/2024
56.70
2.60
 622,000 54.10 56.70 54 80,500 7,400 4.1
#56 23/02/2024
54.10
-0.50
 147,200 54.80 55.10 54.10 3,900 16,900 -0.7
#57 22/02/2024
54.60
-0.30
 58,900 55 55.20 54.60 300 22,800 -1.2
#58 21/02/2024
54.90
0.20
 53,600 54.70 55 54.50 0 3,400 -0.2
#59 20/02/2024
54.70
-0.30
 50,600 55 55 54.40 1,700 27,254 -1.4
#60 19/02/2024
55
-0.50
 135,600 55.50 55.50 54.20 1,600 83,800 -4.5
#61 16/02/2024
55.50
0
 169,000 55.50 55.70 54.90 4,200 6,400 -0.1
#62 15/02/2024
55.50
0.10
 114,400 55.70 56 54.70 4,200 3,100 0.1
#63 07/02/2024
55.40
1.20
 170,400 54.50 55.50 54.40 2,800 0 0.2
#64 06/02/2024
54.20
-0.30
 25,900 54.80 54.80 54.20 200 0 0.0
#65 05/02/2024
54.50
0.60
 54,500 53.90 54.60 53.90 3,200 400 0.2
#66 02/02/2024
53.90
-0.40
 48,100 54.50 54.50 53.90 2,100 2,800 -0.0
#67 01/02/2024
54.30
0.40
 36,600 53.50 54.30 53.50 6,100 2,500 0.2
#68 31/01/2024
53.90
-0.30
 286,600 54.20 55 53.10 2,100 8,600 -0.3
#69 30/01/2024
54.20
-0.10
 102,900 54.20 54.20 53.40 11,800 900 0.6
#70 29/01/2024
54.30
-0.70
 474,900 54.70 54.90 53.60 13,700 7,200 0.4
#71 26/01/2024
55
-1.10
 55,500 56.10 56.10 55 800 11,100 -0.6
#72 25/01/2024
56.10
0.30
 134,300 55.70 56.60 54.60 77,700 28,200 2.8
#73 24/01/2024
55.80
-0.20
 204,100 55.70 57 55.40 1,600 40,700 -2.2
#74 23/01/2024
56
-1
 121,100 56.70 56.70 55.90 400 40,400 -2.2
#75 22/01/2024
57
-0.20
 34,400 57.30 57.30 56.60 26,500 3,000 1.3
#76 19/01/2024
57.20
0.50
 208,900 56.60 57.30 56.60 2,700 0 0.2
#77 18/01/2024
56.70
0.20
 33,900 56.40 57 56.20 22,900 200 1.3
#78 17/01/2024
56.50
-1
 58,400 56.60 57.50 56.40 2,600 1,100 0.1
#79 16/01/2024
57.50
0.50
 175,000 57 57.50 56.40 25,500 31,200 -0.3
#80 15/01/2024
57
0
 88,700 56.40 57.70 56.40 61,900 1,500 3.5
#81 12/01/2024
57
0.20
 321,900 56.40 57.90 56.10 2,000 0 0.1
#82 11/01/2024
56.80
0.30
 186,900 56.20 57 56.20 53,400 2,300 2.9
#83 10/01/2024
56.50
-0.50
 161,600 57 57.20 56.10 5,700 0 0.3
#84 09/01/2024
57
0.20
 76,400 57.50 57.50 56.50 39,100 0 2.2
#85 08/01/2024
56.80
0.60
 287,300 56.30 57.50 56.10 127,500 1,400 7.2
#86 05/01/2024
56.20
-0.60
 104,200 57 57.40 56.20 100 100 -0
#87 04/01/2024
56.80
-0.10
 255,100 57.50 57.50 56.60 134,400 74,200 3.4
#88 03/01/2024
56.90
-0.30
 87,000 57.60 57.60 56.80 0 13,700 -0.8
#89 02/01/2024
57.20
-0.29
 118,400 57.49 57.49 56.91 21,200 27,700 -0.4
#90 29/12/2023
57.49
0
 137,200 57.49 57.88 57.10 200 29,500 -1.7
#91 28/12/2023
57.49
0
 82,900 57.49 57.49 57.01 6,300 4,100 0.1
#92 27/12/2023
57.49
-0.29
 178,300 58.08 59.15 57.49 200 1,700 -0.1
#93 26/12/2023
57.78
-1.07
 276,300 58.95 59.25 57.78 131,900 100,000 1.9
#94 25/12/2023
58.86
1.85
 395,900 57.49 59.73 57.20 55,100 1,300 3.3
#95 22/12/2023
57.01
0.29
 42,700 57.20 57.20 56.32 22,900 4,000 1.1
#96 21/12/2023
56.71
0.49
 82,900 56.23 57.10 55.74 43,000 24,300 1.1
#97 20/12/2023
56.23
0
 21,900 55.84 56.52 55.84 0 200 -0.0
#98 19/12/2023
56.23
0
 28,200 56.32 56.52 56.03 8,500 6,500 0.1
#99 18/12/2023
56.23
-0.29
 92,100 56.62 57.20 56.23 35,900 39,200 -0.2
#100 15/12/2023
56.52
0.39
 56,400 56.13 56.52 55.84 200 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |