Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	52.20	92,200	51.50	52.30	51.50	7,000	60,800	-2.8
12/03/2026	52	266,300	51.50	53.40	51.20	218,000	67,200	8.0
11/03/2026	52.30	167,800	50.10	52.90	50.10	10,600	55,200	-2.3
10/03/2026	50.10	68,500	48.60	50.60	48.60	39,000	72,400	-1.6
09/03/2026	48	668,900	50.10	50.10	48	39,000	72,400	-1.6
06/03/2026	51.60	157,500	53	53.70	51.60	36,100	6,200	1.5
05/03/2026	53	98,100	54.10	55.10	53	1,200	38,700	-2.0
04/03/2026	55	352,300	53.90	55	50.50	63,300	18,500	2.3
03/03/2026	54	159,800	55.70	55.70	53.90	31,100	17,900	0.7
02/03/2026	56	229,800	54.70	57.10	54.70	5,900	20,100	-0.8
27/02/2026	57.90	393,300	56.40	58	55.10	234,300	26,800	11.9
26/02/2026	56.50	150,300	55.30	56.50	54.50	11,300	14,600	-0.2
25/02/2026	56.10	263,300	54.60	56.40	53.60	152,100	28,400	6.9
24/02/2026	54.50	71,100	55.60	55.60	54.30	13,500	100	0.7
23/02/2026	55.50	122,800	55.10	56	54.30	9,600	11,500	-0.1
13/02/2026	54.80	134,700	54	54.90	53.90	40,000	3,800	2.0
12/02/2026	54.60	63,700	53.30	54.90	53	7,300	9,800	-0.1
11/02/2026	54	156,800	52.20	54.20	52.10	97,300	32,300	3.5
10/02/2026	52.90	55,000	53.30	54	52.20	5,300	4,300	0.1
09/02/2026	53.90	268,000	51.40	53.90	51	42,000	31,800	0.5
06/02/2026	51.10	238,900	52.80	52.80	51.10	42,000	31,800	0.5
05/02/2026	53.40	107,000	55.10	55.10	53.30	7,700	7,800	-0.0
04/02/2026	55.10	266,500	55.40	55.80	53.60	19,800	6,000	0.8
03/02/2026	55.20	162,600	56.50	56.50	54.70	5,900	20,100	-0.8
02/02/2026	56.50	842,100	54	56.60	53.50	54,600	72,700	-1.1
30/01/2026	53	451,900	51.30	53	51.10	71,300	58,400	0.7
29/01/2026	51.10	175,400	50.80	51.70	49.90	14,000	4,000	0.5
28/01/2026	50.90	152,800	50.90	51.30	50.30	93,400	4,100	4.5
27/01/2026	50.60	181,200	50.50	50.60	48.80	11,400	100	0.6
26/01/2026	50.50	157,100	50.30	51.30	49.20	8,400	30,500	-1.1
23/01/2026	50.80	93,000	52.60	52.60	50.50	11,200	5,900	0.3
22/01/2026	52.20	295,300	50.80	53	50.70	58,500	10,200	2.5
21/01/2026	50.80	150,900	51.30	51.30	49	26,200	600	1.3
20/01/2026	51.10	101,000	51.70	52.50	51.10	22,600	300	1.2
19/01/2026	51.70	139,300	50.50	52.20	50.50	10,100	2,900	0.4
16/01/2026	51.80	78,000	52.40	52.40	51.20	4,900	5,400	-0.0
15/01/2026	52.20	118,200	52.20	52.20	51.60	69,700	1,800	3.5
14/01/2026	51.60	127,200	52	52.30	50.80	44,500	11,300	1.7
13/01/2026	51.70	263,200	51.60	52.20	50.70	51,400	600	2.6
12/01/2026	50.40	193,300	49.90	50.60	49.60	71,700	2,800	3.5
09/01/2026	49.50	169,400	50	50	48.30	24,300	4,100	1.0
08/01/2026	49.80	123,500	49.80	50.60	49	47,800	16,100	1.6
07/01/2026	50	230,000	48	50.50	48	12,400	3,100	0.5
06/01/2026	47.90	132,500	47.20	47.90	47.20	41,400	20,200	1.0
05/01/2026	47.05	291,700	48.50	48.70	47.05	22,300	2,500	1.0
31/12/2025	47.05	118,400	47.90	47.90	46	52,700	16,900	1.7
30/12/2025	46.85	264,600	45	46.90	44.60	103,300	17,300	3.9
29/12/2025	44.70	47,900	44.95	44.95	44.25	2,200	0	0.1
26/12/2025	44.60	172,900	43.50	44.95	43.25	109,500	32,200	3.5
25/12/2025	43.55	26,500	43.90	43.95	43.55	3,000	0	0.1
24/12/2025	43.90	55,300	43.95	44	43.45	1,100	8,100	-0.3
23/12/2025	44	36,600	44.05	44.05	43.65	1,600	8,200	-0.3
22/12/2025	44	128,800	43.55	44.20	43.35	37,900	22,100	0.7
19/12/2025	44	58,600	43.85	44.50	43.85	13,400	7,000	0.3
18/12/2025	44.30	17,600	44.40	44.60	43.70	200	100	0.0
17/12/2025	44.40	87,800	45	45	43.60	23,500	0	1.0
16/12/2025	44.40	29,100	43.50	44.40	43	1,100	700	0.0
15/12/2025	43.50	24,700	43.35	44	43.30	900	2,100	-0.1
12/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20)
12/12/2025	43.35	163,400	45.70	45.70	43.05	6,000	12,400	-0.3
11/12/2025	44.42	253,200	44.68	44.85	44.15	200	19,800	-1.0
10/12/2025	44.85	183,500	44.50	44.94	44.33	2,100	58,400	-2.9
09/12/2025	44.59	111,200	44.24	44.77	44.07	0	6,300	-0.3
08/12/2025	44.68	91,100	44.94	45.03	44.42	2,200	400	0.1
05/12/2025	44.94	106,900	44.85	45.20	44.50	3,500	4,300	-0.0
04/12/2025	44.85	123,500	45.03	45.46	44.59	500	0	0.0
03/12/2025	44.94	229,300	44.85	45.20	44.33	40,500	500	2.0
02/12/2025	44.85	61,100	44.42	44.85	44.33	11,200	200	0.6
01/12/2025	44.68	87,700	44.42	44.77	44.07	500	1,000	-0.0
28/11/2025	44.42	28,900	43.89	44.42	43.63	1,200	0	0.1
27/11/2025	43.89	21,900	43.98	44.33	43.63	6,100	1,900	0.2
26/11/2025	43.98	47,100	43.72	43.98	43.63	0	1,100	-0.1
25/11/2025	43.72	71,900	42.93	43.72	42.76	100	1,600	-0.1
24/11/2025	43.37	22,000	43.63	43.63	43.19	100	0	0.0
21/11/2025	43.63	104,600	43.46	44.94	42.76	0	14,500	-0.7
20/11/2025	43.54	94,400	43.98	43.98	43.37	200	1,100	-0.0
19/11/2025	43.98	115,100	43.72	44.33	43.54	4,000	1,300	0.1
18/11/2025	43.98	69,100	44.59	44.68	43.81	600	5,200	-0.2
17/11/2025	44.59	69,400	45.29	45.29	44.24	0	7,300	-0.4
14/11/2025	44.50	39,500	44.85	44.85	44.42	0	6,800	-0.3
13/11/2025	44.77	244,000	44.85	44.85	44.33	3,800	22,500	-1.0
12/11/2025	44.77	69,600	43.89	44.85	43.89	7,900	3,800	0.2
11/11/2025	43.98	9,400	43.72	44.07	43.63	0	2,900	-0.1
10/11/2025	43.72	46,200	43.72	44.33	43.37	21,200	2,300	0.9
07/11/2025	43.72	120,100	44.15	44.85	43.63	18,900	10,200	0.4
06/11/2025	44.85	46,200	44.77	45.03	44.59	0	4,000	-0.2
05/11/2025	45.20	50,000	44.94	45.38	44.77	1,500	8,100	-0.3
04/11/2025	45.38	135,500	44.77	45.38	43.98	22,100	7,900	0.7
03/11/2025	45.29	81,300	46.16	46.25	45.29	0	9,500	-0.5
31/10/2025	45.64	210,500	45.64	46.42	45.03	43,700	3,900	2.1
30/10/2025	45.64	66,500	45.29	45.64	44.68	8,600	6,800	0.1
29/10/2025	45.55	153,200	45.11	45.81	44.94	35,100	2,200	1.7
28/10/2025	45.11	36,400	45.20	45.20	44.59	1,100	7,800	-0.3
27/10/2025	45.20	201,000	44.94	46.60	44.94	40,300	11,400	1.5
24/10/2025	44.68	46,100	44.68	44.94	44.42	2,100	5,300	-0.2
23/10/2025	45.03	108,300	43.98	45.55	43.19	14,200	4,100	0.5
22/10/2025	44.33	40,700	43.33	44.33	43.15	12,700	6,500	0.3
21/10/2025	43.33	198,400	42.76	43.37	42.32	37,200	17,600	1.0
20/10/2025	42.28	102,200	44.50	45.81	41.89	7,600	12,200	-0.2
17/10/2025	44.50	127,100	44.85	44.85	43.72	37,500	8,700	1.5
16/10/2025	44.77	303,800	42.71	44.94	42.71	212,000	4,600	10.5

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 (2026-02-11)	-2	-3.70%	3,525,000	513,700	28.8	48 57.90 52.20
2 tháng (2026-01-12)	1.60	3.17%	8,142,900	946,900	50.9	48 57.90 52.20
3 tháng (2025-12-15)	8.50	19.54%	10,158,800	1,284,800	66.6	43.50 57.90 52.20
6 tháng (2025-09-15)	6.01	13.07%	17,893,400	1,529,900	79.4	40.88 57.90 52.20
12 tháng (2025-03-18)	2.45	4.94%	42,091,800	-4,485,028	-222.0	40.73 57.90 52.20
24 tháng (2024-03-25)	0.24	0.46%	92,889,700	-5,893,939	-300.5	40.73 63.05 52.20
36 tháng (2023-03-29)	21.24	69.05%	190,259,200	566,363	64.7	30.76 63.05 52.20
60 tháng (2021-04-08)	9.60	22.63%	309,640,300	-2,837,029	-106.1	27.07 69.22 52.20

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH