Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	58.10	282,100	58.21	58.80	57.19	223,300	47,800	19.2
20/01/2022	58.21	459,700	55.16	58.21	55.16	75,900	35,200	4.3
19/01/2022	55.16	116,100	54.52	55.59	54.31	72,000	8,000	6.6
18/01/2022	54.52	106,100	55.43	55.43	53.34	4,600	2,500	0.2
17/01/2022	55.43	139,600	54.09	55.59	54.09	148,300	8,400	14.4
14/01/2022	54.09	144,300	53.72	54.25	52.76	102,800	1,300	10.2
13/01/2022	53.72	115,500	53.13	54.68	52.70	21,600	6,900	1.5
12/01/2022	53.13	87,600	53.50	53.98	52.38	3,100	3,300	-0.0
11/01/2022	53.50	161,500	54.41	54.41	53.45	4,500	0	0.5
10/01/2022	54.41	144,100	54.41	55.59	53.45	44,400	4,400	-0.1
07/01/2022	54.41	133,200	54.52	55.05	53.98	100,800	4,300	9.8
06/01/2022	54.52	323,100	53.13	55.21	52.97	11,500	4,600	0.7
05/01/2022	53.13	120,900	52.38	53.13	52.43	9,000	4,500	0.4
04/01/2022	52.38	94,500	52.92	52.92	52.38	18,900	19,700	-0.1
31/12/2021	52.92	62,100	53.18	53.66	52.43	1,500	1,700	-0.0
30/12/2021	53.18	126,100	52.76	53.29	52.17	42,400	5,400	3.7
29/12/2021	52.76	32,000	52.92	52.92	52.17	2,700	0	0.3
28/12/2021	52.92	230,400	51.85	53.45	51.15	1,600	10,600	-0.9
27/12/2021	51.85	98,300	52.22	52.27	51.10	11,000	1,100	0.9
24/12/2021	52.22	106,900	51.21	52.38	50.78	2,100	1,600	0.0
23/12/2021	51.21	305,100	52.43	52.43	50.88	15,200	10,500	0.5
22/12/2021	52.43	296,200	54.25	54.25	52.43	4,700	66,700	-6.2
21/12/2021	54.25	275,300	55.00	55.00	53.72	55,100	56,100	-0.1
20/12/2021	55.00	390,800	55.37	55.48	54.52	109,300	81,700	2.8
17/12/2021	55.37	308,500	54.52	55.70	54.57	10,800	61,500	-5.2
16/12/2021	54.52	390,500	52.27	54.68	52.17	40,600	91,100	-5.1
15/12/2021	52.27	235,100	52.27	52.65	52.11	100	78,300	-7.7
14/12/2021	52.27	123,500	52.38	52.92	51.69	100	16,000	-1.6
13/12/2021	52.38	247,700	50.30	53.45	50.14	2,600	38,900	-3.6
10/12/2021	50.30	198,900	50.35	50.56	50.08	5,300	0	0.5
09/12/2021	50.35	120,400	50.72	50.78	50.35	2,200	2,600	-0.0
08/12/2021	50.72	134,500	50.72	51.53	50.51	700	3,800	-0.3
07/12/2021	50.72	119,000	49.98	50.78	49.92	16,500	6,700	0.9
06/12/2021	49.98	260,500	52.27	52.27	49.98	2,400	56,500	-5.2
03/12/2021	52.27	230,900	53.45	53.45	52.27	1,900	5,400	-0.3
02/12/2021	53.45	138,100	53.72	54.25	53.40	21,500	61,900	-4.0
01/12/2021	53.72	97,200	54.52	54.52	53.61	9,400	25,900	-1.7
30/11/2021	54.52	163,000	55.00	55.32	53.45	6,200	36,700	-3.1
29/11/2021	55.00	199,600	54.36	55.05	52.65	74,600	43,200	3.3
26/11/2021	54.36	122,400	54.84	55.27	53.88	11,900	2,900	0.9
25/11/2021	54.84	232,900	53.50	55.00	53.02	38,800	5,400	3.4
24/11/2021	53.50	170,300	53.88	54.36	53.13	1,200	6,600	-0.5
23/11/2021	53.88	103,500	53.18	53.98	52.76	7,200	0	0.7
22/11/2021	53.18	261,400	53.50	54.52	51.85	88,700	3,100	8.6
19/11/2021	53.50	441,300	55.59	55.59	51.85	5,600	12,300	-0.7
18/11/2021	55.59	191,500	56.76	56.76	54.57	36,500	19,400	1.8
17/11/2021	56.76	298,300	56.66	57.51	56.12	90,000	92,800	-0.3
16/11/2021	56.66	620,700	55.59	56.66	54.15	700	143,900	-14.7
15/11/2021	55.59	422,800	57.57	57.57	55.53	9,900	28,100	-1.9
12/11/2021	57.57	211,500	57.41	57.99	57.25	52,600	42,800	1.1
11/11/2021	57.41	393,700	58.69	58.69	57.35	26,500	39,900	-1.5
10/11/2021	58.69	233,600	59.28	59.33	58.37	700	36,100	-3.9
09/11/2021	59.28	160,300	59.81	59.86	59.17	7,000	13,700	-0.7
08/11/2021	59.81	203,600	60.02	60.35	58.80	20,600	4,100	1.9
05/11/2021	60.02	284,200	59.65	60.40	58.37	11,300	500	1.2
04/11/2021	59.65	186,800	58.37	59.65	58.26	12,400	3,900	0.9
03/11/2021	58.37	201,800	59.81	59.92	58.26	5,200	11,400	-0.7
02/11/2021	59.81	486,300	59.28	59.86	58.15	75,300	73,900	0.2
01/11/2021	59.28	552,400	60.56	60.72	58.80	500	13,000	-1.4
29/10/2021	60.56	265,900	60.61	60.72	59.60	1,100	11,600	-1.2
28/10/2021	60.61	246,600	61.63	62.00	60.40	17,900	14,000	0.5
27/10/2021	61.63	495,600	59.86	61.63	58.90	1,700	60,000	-6.5
26/10/2021	59.86	277,400	60.13	60.13	58.80	2,500	31,600	-3.2
25/10/2021	60.13	459,400	61.20	61.47	59.33	700	10,200	-1.1
22/10/2021	61.20	302,100	61.25	61.90	60.83	77,000	10,500	7.6
21/10/2021	61.25	285,600	61.25	62.54	60.29	50,400	33,200	2.0
20/10/2021	61.25	346,800	60.67	61.47	60.13	200	12,400	-1.4
19/10/2021	60.67	1,003,100	62.96	63.34	60.40	0	8,600	-1.0
18/10/2021	62.96	371,700	63.02	63.61	62.27	23,600	6,300	2.0
15/10/2021	63.02	276,300	63.07	63.55	62.00	500	2,800	-0.3
14/10/2021	63.07	548,000	63.07	64.14	62.00	31,500	7,700	2.8
13/10/2021	63.07	291,900	63.45	64.14	62.75	1,900	3,000	-0.1
12/10/2021	63.45	150,800	63.82	63.82	62.54	600	7,400	-0.8
11/10/2021	63.82	231,900	63.87	64.62	63.07	9,800	12,000	0.6
08/10/2021	63.87	409,700	62.00	64.14	61.47	73,400	12,300	7.1
07/10/2021	62.00	239,100	62.00	62.75	61.84	21,700	9,800	1.4
06/10/2021	62.00	291,800	61.36	62.54	61.20	9,000	100	1.0
05/10/2021	61.36	300,600	62.38	62.80	60.93	1,100	1,000	0.0
04/10/2021	62.38	330,700	61.47	63.34	60.40	13,400	4,000	1.1
01/10/2021	61.47	643,800	59.60	61.73	58.80	143,722	28,522	13.2
30/09/2021	59.60	476,300	58.10	59.81	57.73	57,700	10,700	5.2
29/09/2021	58.10	388,900	56.66	58.42	56.66	21,000	3,500	1.9
28/09/2021	56.66	236,900	56.23	57.19	55.21	17,800	600	1.8
27/09/2021	56.23	478,200	57.67	58.80	56.12	7,500	6,600	0.1
24/09/2021	57.67	363,200	57.99	58.58	57.19	117,400	2,100	12.5
23/09/2021	57.99	338,600	59.60	60.40	57.78	33,000	44,000	-1.2
22/09/2021	59.60	420,400	59.33	60.40	58.26	58,100	23,300	3.9
21/09/2021	59.33	835,900	56.92	59.60	55.59	54,800	63,600	-0.8
20/09/2021	56.92	336,000	56.60	57.73	56.55	16,700	17,100	-0.0
17/09/2021	56.60	1,778,000	52.92	56.60	52.76	13,300	135,000	-12.8
16/09/2021	52.92	118,300	52.81	53.98	52.38	33,100	7,900	2.5
15/09/2021	52.81	84,500	52.33	52.92	51.85	1,900	3,100	-0.1
14/09/2021	52.33	121,700	52.65	52.92	52.17	7,000	8,600	-0.2
13/09/2021	52.65	139,000	53.24	53.61	52.38	14,600	18,600	-0.4
10/09/2021	53.24	257,200	52.81	53.82	52.38	75,700	5,400	7.0
09/09/2021	52.81	159,400	52.17	53.72	51.74	63,300	7,800	5.5
08/09/2021	52.17	167,500	52.49	52.86	51.69	7,100	1,100	0.6
07/09/2021	52.49	311,100	53.18	53.29	52.11	54,200	1,300	5.3
06/09/2021	53.18	633,600	54.47	54.79	53.18	60,800	47,800	1.4
01/09/2021	54.47	151,900	54.41	54.52	53.61	0	9,400	-1.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	5.90	13.20%	3,275,700	544,400	27.1	44.70 52.20 50.90
2 tháng (2025-12-01)	5.92	13.25%	5,324,500	619,500	30.2	43.35 52.20 50.90
3 tháng (2025-10-30)	4.96	10.87%	7,087,700	636,800	31.2	43.35 52.20 50.90
6 tháng (2025-08-01)	3.13	6.59%	17,254,900	642,900	31.6	40.88 52.20 50.90
12 tháng (2025-02-03)	-2.35	-4.43%	40,365,900	-5,992,265	-308.0	40.73 53.96 50.90
24 tháng (2024-02-15)	4.85	10.61%	99,911,400	-5,003,683	-238.1	40.73 63.05 50.90
36 tháng (2023-02-13)	17.92	54.82%	189,134,900	182,605	38.8	29.99 63.05 50.90
60 tháng (2021-02-23)	14.43	39.89%	309,731,800	-3,621,829	-153.4	27.07 69.22 50.90

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH