Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	30	155,000	30.95	30.95	29.75	17,300	48,500	0
10/09/2026	30.65	86,600	30.95	30.95	30.40	0	500	0
09/09/2026	31	33,400	31.25	31.25	30.60	0	4,475	0
08/09/2026	31.25	42,400	31.05	31.25	30.50	0	22,600	0
07/09/2026	32	48,300	31.85	32.10	31.85	100	5,000	0
04/09/2026	32.10	19,700	32.25	32.25	31.80	1,400	100	0
03/09/2026	32.25	61,100	32.40	32.40	31.75	2,900	16,350	0
28/08/2026	32.40	33,600	32.25	32.45	32.05	9,700	0	0
27/08/2026	32.05	97,400	32.50	32.50	31.20	6,000	46,000	0
26/08/2026	32	450,000	32.55	32.60	31.95	118,700	0	0
25/08/2026	32.55	213,900	32.50	32.95	31.55	16,300	176,425	0
24/08/2026	32.50	306,900	32.10	32.50	31.55	11,100	2,500	0
21/08/2026	32	129,000	31.30	32.45	31.30	67,100	27,975	0
20/08/2026	32	45,900	31.80	32.05	31.70	700	0	0
19/08/2026	31.70	163,700	32.20	32.35	31.10	8,200	88,650	0
18/08/2026	32.20	39,700	32.50	33.20	32.15	300	18,400	0
17/08/2026	32.50	85,400	33.20	33.75	32.20	2,400	74,375	0
14/08/2026	33.20	19,200	33.65	33.65	33.20	42	2,200	0
13/08/2026	33.65	50,500	33.50	33.70	32.20	1,200	35,208	0
12/08/2026	33.65	23,400	33.30	33.70	33.20	1,900	1,000	0
11/08/2026	33.30	75,800	34	34	33.20	12,800	70,375	0
10/08/2026	33.90	23,600	33.40	33.95	33.10	2,800	1,700	0
07/08/2026	33.50	51,100	33.95	34	33.45	0	46,925	0
06/08/2026	34.50	16,700	33.35	34.50	33.30	200	1,600	0
05/08/2026	33.50	64,500	34.50	34.65	33.40	0	30,325	0
04/08/2026	34.50	35,600	34	34.50	33.95	0	3,700	0
03/08/2026	34.20	28,300	33.50	34.50	33.45	1,100	3,500	0
31/07/2026	33.50	31,400	33.40	33.50	32.85	600	8,200	0
30/07/2026	33.40	132,500	32	33.40	31.20	11,100	82,475	0
29/07/2026	32.15	18,800	32.30	32.45	31.85	300	0	0
28/07/2026	31.85	30,500	31.70	32.20	31.10	5,100	520	0
27/07/2026	31.85	30,800	32.65	33.20	31.85	300	1,600	0
24/07/2026	32.65	38,300	33	33	32.50	0	8,435	0
23/07/2026	32.30	354,000	32.40	33.60	31.25	2,600	6,300	0
22/07/2026	33.60	13,600	34.50	34.50	33.50	0	4,625	0
21/07/2026	34.50	41,400	34.50	34.70	34	2,600	4,150	0
20/07/2026	34.60	97,200	35	35	33.55	2,900	37,100	0
17/07/2026	35	42,300	34.85	35.05	34.80	0	100	0
16/07/2026	34.85	137,100	35.15	35.15	34.10	6,200	98,925	0
15/07/2026	35.15	96,300	35.70	35.70	34.90	0	8,100	0
14/07/2026	35.70	38,600	36.15	36.20	35.45	500	16,975	0
13/07/2026	36.25	27,400	36.50	36.90	35.90	0	2,500	0
10/07/2026	36.50	14,700	37.10	37.10	36.50	1,400	0	0
09/07/2026	37.10	16,900	36.40	37.10	36.40	1,200	1,003	0
08/07/2026	37	55,400	36.80	37	36.50	1,000	37,825	0
07/07/2026	36.85	43,200	36.80	37.75	36.50	1,100	25,900	0
06/07/2026	38.20	79,900	37.75	38.20	36.60	2,500	32,250	0
03/07/2026	37.75	26,500	37.80	37.90	37.55	300	22,200	0
02/07/2026	38.45	72,600	37.85	38.65	37.55	10,000	34,875	0
01/07/2026	38.65	39,900	38.90	38.90	38.10	700	22,300	0
30/06/2026	38.90	178,200	37.70	39.75	37.70	144,700	36,225	0
29/06/2026	38.60	71,900	37.10	38.60	37.10	17,800	4,400	0
26/06/2026	39	112,300	36.80	39	36.15	44,400	52,925	0
25/06/2026	36.85	42,200	36.75	37.20	36.50	1,100	21,600	0
24/06/2026	37	166,700	36.90	37	36.25	108,658	10,300	0
23/06/2026	36.80	18,900	36.50	36.85	36.50	100	1,100	0
22/06/2026	36.90	42,800	36.85	36.90	36.25	0	9,575	0
19/06/2026	36.50	48,400	36.30	36.55	36.20	0	2,700	0
18/06/2026	36.40	67,100	36.65	36.90	36.40	22,600	7,800	0
17/06/2026	36.85	32,900	36.45	37	36.45	200	6,225	0
16/06/2026	36.90	130,200	37.40	37.40	36.30	21,700	65,175	0
15/06/2026	37.45	23,100	37.10	37.65	37.05	600	705	0
12/06/2026	37.10	101,500	37.50	37.50	36.25	0	85,100	0
11/06/2026	37.35	22,200	37.50	37.50	36.65	0	2,300	0
10/06/2026	37.50	124,600	38	38	36.80	5,000	103,600	0
09/06/2026	37.90	37,000	38	38	37.65	0	1,500	0
08/06/2026	38	106,000	39	39	37.80	700	51,200	0
05/06/2026	39	8,600	39.20	39.35	38.90	0	1,900	0
04/06/2026	39.05	78,400	39.20	39.30	38.45	0	63,400	0
03/06/2026	39.55	18,200	39.20	39.55	39.05	0	10,900	0
02/06/2026	39.70	40,700	39.40	39.80	39	1,300	21,100	0
01/06/2026	39.45	16,900	39.55	40	39.40	0	12,900	0
29/05/2026	39.75	44,000	39.70	40.40	39	12,300	16,400	0
28/05/2026	39.50	36,500	39.60	39.85	39.50	0	6,400	0
27/05/2026	39.95	21,400	39.70	39.95	39.55	1,000	2,600	0
26/05/2026	39.55	33,600	39.20	40	39.20	1,000	7,800	0
25/05/2026	39.40	75,600	40.60	40.60	39.10	17,700	55,800	0
22/05/2026	40.30	42,200	39.55	40.40	39.55	2,100	4,700	0
21/05/2026	40	90,000	39.35	40.25	39.35	52,700	18,900	0
20/05/2026	39.70	133,800	40.05	40.10	38.50	12,100	26,400	0
19/05/2026	40.20	141,800	41.70	41.75	40	5,000	4,300	0
18/05/2026	41.55	70,400	40.75	41.55	40	0	2,747	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2026	40.60	167,500	41.45	41.60	40.35	0	50,600	0
14/05/2026	40.40	81,300	40.56	40.80	40.32	5,908	2,000	0
13/05/2026	40.56	131,000	40.72	40.72	40.24	12,400	27,600	0
12/05/2026	40.72	98,000	40.64	40.95	40.40	3,200	23,520	0
11/05/2026	40.40	238,400	40.08	41.90	39.85	11,600	25,000	0
08/05/2026	39.85	59,600	39.77	39.85	39.69	8,000	2,800	0
07/05/2026	40.00	110,500	40.24	40.24	39.61	27,800	11,900	0
06/05/2026	39.85	71,300	39.61	39.92	39.41	4,800	200	0
05/05/2026	39.53	75,700	39.61	39.69	39.29	15,000	6,700	0
04/05/2026	39.61	46,200	39.57	40.00	39.41	7,000	3,540	0
29/04/2026	39.69	108,700	39.09	39.85	39.09	34,000	3,000	0
28/04/2026	39.61	124,100	39.57	40.00	38.82	45,100	3,900	0
24/04/2026	39.45	55,300	38.82	39.45	38.50	18,700	10,300	0
23/04/2026	39.13	58,900	38.86	39.17	38.82	1,100	6,100	0
22/04/2026	39.09	59,600	38.97	39.49	38.82	14,600	5,400	0
21/04/2026	39.01	101,700	40.00	40.24	39.01	9,400	7,300	0
20/04/2026	40.00	264,800	39.41	40.32	38.97	170,100	17,000	0
17/04/2026	39.37	184,600	39.45	39.57	39.09	40,000	600	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-3	-8.92%	1,950,100	-273,716	0	30 33.65 30
2 tháng (2026-07-13)	-5.60	-15.45%	3,375,900	-662,746	0	30 36.25 30
3 tháng (2026-06-15)	-6.80	-18.16%	4,659,700	-677,771	0	30 39 30
6 tháng (2026-03-16)	-10.07	-24.72%	10,762,800	-405,714	-5.7	30 41.55 30
12 tháng (2025-09-16)	-5.43	-15.06%	28,379,800	993,786	66.9	30 45.87 30
24 tháng (2024-09-23)	-10.40	-25.34%	70,387,400	-6,686,681	-335.3	30 45.87 30
36 tháng (2023-09-27)	-6.89	-18.35%	139,463,300	-3,565,097	-138.2	30 49.95 30
60 tháng (2021-10-07)	-18.47	-37.60%	288,258,200	-4,489,843	-235.6	21.44 54.83 30

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH