Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	61.25	138,100	61.56	62.17	61.19	21,500	61,900	-4.0
01/12/2021	61.56	97,200	62.48	62.48	61.44	9,400	25,900	-1.7
30/11/2021	62.48	163,000	63.03	63.40	61.25	6,200	36,700	-3.1
29/11/2021	63.03	199,600	62.29	63.09	60.33	74,600	43,200	3.3
26/11/2021	62.29	122,400	62.84	63.33	61.74	11,900	2,900	0.9
25/11/2021	62.84	232,900	61.31	63.03	60.76	38,800	5,400	3.4
24/11/2021	61.31	170,300	61.74	62.29	60.88	1,200	6,600	-0.5
23/11/2021	61.74	103,500	60.95	61.86	60.46	7,200	0	0.7
22/11/2021	60.95	261,400	61.31	62.48	59.41	88,700	3,100	8.6
19/11/2021	61.31	441,300	63.70	63.70	59.41	5,600	12,300	-0.7
18/11/2021	63.70	191,500	65.05	65.05	62.54	36,500	19,400	1.8
17/11/2021	65.05	298,300	64.93	65.91	64.31	90,000	92,800	-0.3
16/11/2021	64.93	620,700	63.70	64.93	62.05	700	143,900	-14.7
15/11/2021	63.70	422,800	65.97	65.97	63.64	9,900	28,100	-1.9
12/11/2021	65.97	211,500	65.78	66.46	65.60	52,600	42,800	1.1
11/11/2021	65.78	393,700	67.25	67.25	65.72	26,500	39,900	-1.5
10/11/2021	67.25	233,600	67.93	67.99	66.89	700	36,100	-3.9
09/11/2021	67.93	160,300	68.54	68.60	67.81	7,000	13,700	-0.7
08/11/2021	68.54	203,600	68.79	69.15	67.38	20,600	4,100	1.9
05/11/2021	68.79	284,200	68.36	69.21	66.89	11,300	500	1.2
04/11/2021	68.36	186,800	66.89	68.36	66.76	12,400	3,900	0.9
03/11/2021	66.89	201,800	68.54	68.66	66.76	5,200	11,400	-0.7
02/11/2021	68.54	486,300	67.93	68.60	66.64	75,300	73,900	0.2
01/11/2021	67.93	552,400	69.40	69.58	67.38	500	13,000	-1.4
29/10/2021	69.40	265,900	69.46	69.58	68.30	1,100	11,600	-1.2
28/10/2021	69.46	246,600	70.62	71.05	69.21	17,900	14,000	0.5
27/10/2021	70.62	495,600	68.60	70.62	67.50	1,700	60,000	-6.5
26/10/2021	68.60	277,400	68.91	68.91	67.38	2,500	31,600	-3.2
25/10/2021	68.91	459,400	70.13	70.44	67.99	700	10,200	-1.1
22/10/2021	70.13	302,100	70.19	70.93	69.70	77,000	10,500	7.6
21/10/2021	70.19	285,600	70.19	71.66	69.09	50,400	33,200	2.0
20/10/2021	70.19	346,800	69.52	70.44	68.91	200	12,400	-1.4
19/10/2021	69.52	1,003,100	72.15	72.58	69.21	0	8,600	-1.0
18/10/2021	72.15	371,700	72.22	72.89	71.36	23,600	6,300	2.0
15/10/2021	72.22	276,300	72.28	72.83	71.05	500	2,800	-0.3
14/10/2021	72.28	548,000	72.28	73.50	71.05	31,500	7,700	2.8
13/10/2021	72.28	291,900	72.71	73.50	71.91	1,900	3,000	-0.1
12/10/2021	72.71	150,800	73.13	73.13	71.66	600	7,400	-0.8
11/10/2021	73.13	231,900	73.20	74.05	72.28	9,800	12,000	0.6
08/10/2021	73.20	409,700	71.05	73.50	70.44	73,400	12,300	7.1
07/10/2021	71.05	239,100	71.05	71.91	70.87	21,700	9,800	1.4
06/10/2021	71.05	291,800	70.32	71.66	70.13	9,000	100	1.0
05/10/2021	70.32	300,600	71.48	71.97	69.83	1,100	1,000	0.0
04/10/2021	71.48	330,700	70.44	72.58	69.21	13,400	4,000	1.1
01/10/2021	70.44	643,800	68.30	70.75	67.38	143,722	28,522	13.2
30/09/2021	68.30	476,300	66.58	68.54	66.15	57,700	10,700	5.2
29/09/2021	66.58	388,900	64.93	66.95	64.93	21,000	3,500	1.9
28/09/2021	64.93	236,900	64.44	65.54	63.27	17,800	600	1.8
27/09/2021	64.44	478,200	66.09	67.38	64.31	7,500	6,600	0.1
24/09/2021	66.09	363,200	66.46	67.13	65.54	117,400	2,100	12.5
23/09/2021	66.46	338,600	68.30	69.21	66.21	33,000	44,000	-1.2
22/09/2021	68.30	420,400	67.99	69.21	66.76	58,100	23,300	3.9
21/09/2021	67.99	835,900	65.23	68.30	63.70	54,800	63,600	-0.8
20/09/2021	65.23	336,000	64.87	66.15	64.80	16,700	17,100	-0.0
17/09/2021	64.87	1,778,000	60.64	64.87	60.46	13,300	135,000	-12.8
16/09/2021	60.64	118,300	60.52	61.86	60.03	33,100	7,900	2.5
15/09/2021	60.52	84,500	59.97	60.64	59.41	1,900	3,100	-0.1
14/09/2021	59.97	121,700	60.33	60.64	59.78	7,000	8,600	-0.2
13/09/2021	60.33	139,000	61.01	61.44	60.03	14,600	18,600	-0.4
10/09/2021	61.01	257,200	60.52	61.68	60.03	75,700	5,400	7.0
09/09/2021	60.52	159,400	59.78	61.56	59.29	63,300	7,800	5.5
08/09/2021	59.78	167,500	60.15	60.58	59.23	7,100	1,100	0.6
07/09/2021	60.15	311,100	60.95	61.07	59.72	54,200	1,300	5.3
06/09/2021	60.95	633,600	62.42	62.78	60.95	60,800	47,800	1.4
01/09/2021	62.42	151,900	62.35	62.48	61.44	0	9,400	-1.0
31/08/2021	62.35	206,500	62.48	63.03	62.05	93,600	7,400	8.8
30/08/2021	62.48	606,900	60.03	62.66	60.03	196,371	21,771	17.6
27/08/2021	60.03	134,200	59.29	60.21	59.11	7,200	0	0.7
26/08/2021	59.29	299,600	58.50	60.52	58.50	109,000	31,700	7.6
25/08/2021	58.50	146,800	58.50	58.80	57.45	100	26,000	-2.5
24/08/2021	58.50	463,900	60.03	60.03	57.09	72,200	33,600	3.7
23/08/2021	60.03	291,200	61.37	61.37	59.90	91,000	11,400	7.9
20/08/2021	61.37	463,800	63.09	64.01	59.41	6,400	7,600	-0.1
19/08/2021	63.09	293,100	62.05	63.40	61.25	130,500	10,800	12.3
18/08/2021	62.05	324,200	62.17	62.48	61.13	3,800	2,200	0.2
17/08/2021	62.17	331,000	62.48	63.70	62.17	169,500	23,100	15.1
16/08/2021	62.48	358,000	61.13	63.33	61.25	187,900	36,800	15.5
13/08/2021	61.13	752,100	62.78	62.78	60.03	4,000	15,600	-1.4
12/08/2021	62.78	373,200	63.76	63.76	62.66	2,600	100	0.3
11/08/2021	63.76	343,300	63.76	64.01	63.40	160,000	3,900	16.2
10/08/2021	63.76	653,500	61.19	64.93	61.01	64,500	65,000	0.0
09/08/2021	61.19	725,500	59.97	61.37	58.80	33,900	19,000	1.4
06/08/2021	59.97	508,000	59.78	61.13	59.54	8,100	5,100	0.3
05/08/2021	59.78	342,700	60.39	60.58	59.60	13,700	500	1.3
04/08/2021	60.39	222,500	60.95	61.37	60.15	300	18,500	-1.8
03/08/2021	60.95	465,900	59.97	61.86	58.99	1,900	84,700	-8.1
02/08/2021	59.97	519,000	58.01	60.33	58.19	20,500	125,300	-10.2
30/07/2021	58.01	351,400	57.88	59.11	57.64	1,900	2,700	-0.1
29/07/2021	57.88	351,400	58.13	58.19	57.21	4,300	0	0.4
28/07/2021	58.13	217,200	59.11	59.11	57.64	1,500	1,600	-0.0
27/07/2021	59.11	258,600	58.80	60.03	58.19	5,200	20,300	-1.5
26/07/2021	58.80	805,800	56.35	60.03	56.29	10,600	238,200	-21.8
23/07/2021	56.35	769,500	55.98	57.58	55.74	3,000	367,800	-33.9
22/07/2021	55.98	463,300	56.60	56.72	55.56	40,100	110,900	-6.5
21/07/2021	56.60	293,400	55.74	58.13	56.05	5,500	95,300	-8.3
20/07/2021	55.74	263,000	54.64	55.92	54.64	2,700	18,700	-1.4
19/07/2021	54.64	703,100	53.35	56.05	52.19	11,600	53,500	-3.8
16/07/2021	53.35	123,900	52.06	53.66	51.88	1,900	4,100	-0.2
15/07/2021	52.06	61,500	51.94	52.62	51.21	24,800	1,200	2.0
14/07/2021	51.94	114,900	52.98	52.98	51.45	3,800	9,800	-0.5

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 (2025-11-05)	-0.40	-0.77%	1,771,000	22,000	1.1	49.70 51.80 51.50
2 tháng (2025-10-06)	4.20	8.90%	4,427,900	468,500	23.7	47.20 52.30 51.50
3 tháng (2025-09-08)	-0.50	-0.96%	7,871,900	331,100	17.1	46.85 52.70 51.50
6 tháng (2025-06-09)	0.64	1.27%	16,605,200	248,200	14.6	46.85 56.20 51.50
12 tháng (2024-12-10)	-9.90	-16.16%	40,129,700	-6,823,571	-352.3	46.67 64.46 51.50
24 tháng (2023-12-18)	-1.71	-3.22%	100,339,900	-5,130,183	-240.3	46.67 72.26 51.50
36 tháng (2022-12-21)	12.62	32.56%	192,540,300	-1,739,509	-47.7	34.37 72.26 51.50
60 tháng (2020-12-31)	16.47	47.16%	312,613,790	-4,304,099	-188.2	31.02 79.32 51.50

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH