Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	32.40	5,200	32.30	32.45	31.85	200	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
16/04/2026	39.17	35,300	39.61	39.61	39.13	3,900	4,500	0
15/04/2026	39.61	113,300	39.45	40.32	39.25	11,800	4,200	0
14/04/2026	39.41	80,000	39.25	39.45	38.82	11,100	600	0
13/04/2026	39.33	50,200	39.25	39.53	38.70	6,900	5,840	0
10/04/2026	39.33	219,500	39.25	39.33	38.82	163,800	8,800	0
09/04/2026	39.25	82,800	38.42	39.33	38.42	20,400	8,500	0
08/04/2026	39.09	467,600	38.02	39.53	37.79	316,100	12,300	0
07/04/2026	37.47	57,900	38.02	38.02	37.19	1,700	9,440	0
06/04/2026	38.02	70,900	37.55	38.02	37.31	1,400	11,164	0
03/04/2026	37.79	63,800	38.02	38.38	37.79	3,000	17,240	0
02/04/2026	38.42	91,900	38.93	38.93	38.02	6,700	16,400	0
01/04/2026	39.09	96,400	38.89	39.45	38.82	8,400	3,700	0
31/03/2026	39.33	129,100	39.01	39.57	38.38	109,440	15,700	0
30/03/2026	38.38	34,900	38.02	38.54	37.55	4,800	600	0
27/03/2026	38.54	98,400	38.34	39.29	38.22	61,200	24,600	0
26/03/2026	38.18	72,200	38.10	38.74	38.10	2,300	26,000	0
25/03/2026	38.22	96,800	37.63	38.58	37.63	31,400	16,400	0
24/03/2026	37.47	128,400	39.13	39.13	37.07	4,000	11,900	0
23/03/2026	37.15	355,300	38.10	38.10	36.20	70,100	89,200	0
20/03/2026	38.58	270,000	40.00	40.00	37.94	5,600	15,000	-0.5
19/03/2026	40.00	50,100	40.64	40.64	39.77	6,200	7,600	-0.1
18/03/2026	40.56	38,600	41.11	41.19	40.24	2,300	3,700	-0.1
17/03/2026	40.80	22,500	40.72	41.35	40.56	17,500	63,000	-2.3
16/03/2026	40.72	96,600	40.48	41.19	40.40	7,000	60,800	-2.8
13/03/2026	41.35	92,200	40.80	41.43	40.80	7,000	60,800	-2.8
12/03/2026	41.19	266,300	40.80	42.30	40.56	218,000	67,200	8.0
11/03/2026	41.43	167,800	39.69	41.90	39.69	10,600	55,200	-2.3
10/03/2026	39.69	68,500	38.50	40.08	38.50	39,000	72,400	-1.6
09/03/2026	38.02	668,900	39.69	39.69	38.02	39,000	72,400	-1.6
06/03/2026	40.88	157,500	41.98	42.54	40.88	36,100	6,200	1.5

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 (2026-06-29)	-6.75	-17.49%	1,516,200	-209,988	0	31.85 38.90 31.85
2 tháng (2026-05-29)	-7.90	-19.87%	2,798,900	-539,735	0	31.85 39.75 31.85
3 tháng (2026-04-29)	-7.84	-19.75%	4,632,400	-604,934	0	31.85 41.55 31.85
6 tháng (2026-01-29)	-8.63	-21.32%	14,488,500	568,922	21.5	31.85 45.87 31.85
12 tháng (2025-08-04)	-5.55	-14.83%	31,774,700	1,336,522	59.6	31.85 45.87 31.85
24 tháng (2024-08-07)	-10.20	-24.25%	70,324,600	-6,221,045	-336.5	31.85 45.87 31.85
36 tháng (2023-08-14)	-3.02	-8.65%	154,031,300	-2,016,961	-78.7	31.85 49.95 31.85
60 tháng (2021-08-23)	-9.64	-23.24%	297,311,900	-3,132,107	-145.4	21.44 54.83 31.85

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH