Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	43.10	133,200	43.19	43.61	42.76	100,800	4,300	9.8
06/01/2022	43.19	323,100	42.09	43.74	41.96	11,500	4,600	0.7
05/01/2022	42.09	120,900	41.49	42.09	41.54	9,000	4,500	0.4
04/01/2022	41.49	94,500	41.92	41.92	41.49	18,900	19,700	-0.1
31/12/2021	41.92	62,100	42.13	42.51	41.54	1,500	1,700	-0.0
30/12/2021	42.13	126,100	41.79	42.21	41.32	42,400	5,400	3.7
29/12/2021	41.79	32,000	41.92	41.92	41.32	2,700	0	0.3
28/12/2021	41.92	230,400	41.07	42.34	40.52	1,600	10,600	-0.9
27/12/2021	41.07	98,300	41.37	41.41	40.48	11,000	1,100	0.9
24/12/2021	41.37	106,900	40.56	41.49	40.22	2,100	1,600	0.0
23/12/2021	40.56	305,100	41.54	41.54	40.31	15,200	10,500	0.5
22/12/2021	41.54	296,200	42.98	42.98	41.54	4,700	66,700	-6.2
21/12/2021	42.98	275,300	43.57	43.57	42.55	55,100	56,100	-0.1
20/12/2021	43.57	390,800	43.87	43.95	43.19	109,300	81,700	2.8
17/12/2021	43.87	308,500	43.19	44.12	43.23	10,800	61,500	-5.2
16/12/2021	43.19	390,500	41.41	43.31	41.32	40,600	91,100	-5.1
15/12/2021	41.41	235,100	41.41	41.71	41.28	100	78,300	-7.7
14/12/2021	41.41	123,500	41.49	41.92	40.94	100	16,000	-1.6
13/12/2021	41.49	247,700	39.84	42.34	39.72	2,600	38,900	-3.6
10/12/2021	39.84	198,900	39.89	40.05	39.67	5,300	0	0.5
09/12/2021	39.89	120,400	40.18	40.22	39.89	2,200	2,600	-0.0
08/12/2021	40.18	134,500	40.18	40.82	40.01	700	3,800	-0.3
07/12/2021	40.18	119,000	39.59	40.22	39.55	16,500	6,700	0.9
06/12/2021	39.59	260,500	41.41	41.41	39.59	2,400	56,500	-5.2
03/12/2021	41.41	230,900	42.34	42.34	41.41	1,900	5,400	-0.3
02/12/2021	42.34	138,100	42.55	42.98	42.30	21,500	61,900	-4.0
01/12/2021	42.55	97,200	43.19	43.19	42.47	9,400	25,900	-1.7
30/11/2021	43.19	163,000	43.57	43.82	42.34	6,200	36,700	-3.1
29/11/2021	43.57	199,600	43.06	43.61	41.71	74,600	43,200	3.3
26/11/2021	43.06	122,400	43.44	43.78	42.68	11,900	2,900	0.9
25/11/2021	43.44	232,900	42.38	43.57	42.00	38,800	5,400	3.4
24/11/2021	42.38	170,300	42.68	43.06	42.09	1,200	6,600	-0.5
23/11/2021	42.68	103,500	42.13	42.76	41.79	7,200	0	0.7
22/11/2021	42.13	261,400	42.38	43.19	41.07	88,700	3,100	8.6
19/11/2021	42.38	441,300	44.03	44.03	41.07	5,600	12,300	-0.7
18/11/2021	44.03	191,500	44.97	44.97	43.23	36,500	19,400	1.8
17/11/2021	44.97	298,300	44.88	45.56	44.46	90,000	92,800	-0.3
16/11/2021	44.88	620,700	44.03	44.88	42.89	700	143,900	-14.7
15/11/2021	44.03	422,800	45.60	45.60	43.99	9,900	28,100	-1.9
12/11/2021	45.60	211,500	45.47	45.94	45.35	52,600	42,800	1.1
11/11/2021	45.47	393,700	46.49	46.49	45.43	26,500	39,900	-1.5
10/11/2021	46.49	233,600	46.96	47.00	46.24	700	36,100	-3.9
09/11/2021	46.96	160,300	47.38	47.42	46.87	7,000	13,700	-0.7
08/11/2021	47.38	203,600	47.55	47.80	46.58	20,600	4,100	1.9
05/11/2021	47.55	284,200	47.25	47.85	46.24	11,300	500	1.2
04/11/2021	47.25	186,800	46.24	47.25	46.15	12,400	3,900	0.9
03/11/2021	46.24	201,800	47.38	47.46	46.15	5,200	11,400	-0.7
02/11/2021	47.38	486,300	46.96	47.42	46.07	75,300	73,900	0.2
01/11/2021	46.96	552,400	47.97	48.10	46.58	500	13,000	-1.4
29/10/2021	47.97	265,900	48.01	48.10	47.21	1,100	11,600	-1.2
28/10/2021	48.01	246,600	48.82	49.12	47.85	17,900	14,000	0.5
27/10/2021	48.82	495,600	47.42	48.82	46.66	1,700	60,000	-6.5
26/10/2021	47.42	277,400	47.63	47.63	46.58	2,500	31,600	-3.2
25/10/2021	47.63	459,400	48.48	48.69	47.00	700	10,200	-1.1
22/10/2021	48.48	302,100	48.52	49.03	48.18	77,000	10,500	7.6
21/10/2021	48.52	285,600	48.52	49.54	47.76	50,400	33,200	2.0
20/10/2021	48.52	346,800	48.06	48.69	47.63	200	12,400	-1.4
19/10/2021	48.06	1,003,100	49.88	50.17	47.85	0	8,600	-1.0
18/10/2021	49.88	371,700	49.92	50.39	49.33	23,600	6,300	2.0
15/10/2021	49.92	276,300	49.96	50.34	49.12	500	2,800	-0.3
14/10/2021	49.96	548,000	49.96	50.81	49.12	31,500	7,700	2.8
13/10/2021	49.96	291,900	50.26	50.81	49.71	1,900	3,000	-0.1
12/10/2021	50.26	150,800	50.56	50.56	49.54	600	7,400	-0.8
11/10/2021	50.56	231,900	50.60	51.19	49.96	9,800	12,000	0.6
08/10/2021	50.60	409,700	49.12	50.81	48.69	73,400	12,300	7.1
07/10/2021	49.12	239,100	49.12	49.71	48.99	21,700	9,800	1.4
06/10/2021	49.12	291,800	48.61	49.54	48.48	9,000	100	1.0
05/10/2021	48.61	300,600	49.41	49.75	48.27	1,100	1,000	0.0
04/10/2021	49.41	330,700	48.69	50.17	47.85	13,400	4,000	1.1
01/10/2021	48.69	643,800	47.21	48.90	46.58	143,722	28,522	13.2
30/09/2021	47.21	476,300	46.02	47.38	45.73	57,700	10,700	5.2
29/09/2021	46.02	388,900	44.88	46.28	44.88	21,000	3,500	1.9
28/09/2021	44.88	236,900	44.54	45.30	43.74	17,800	600	1.8
27/09/2021	44.54	478,200	45.69	46.58	44.46	7,500	6,600	0.1
24/09/2021	45.69	363,200	45.94	46.41	45.30	117,400	2,100	12.5
23/09/2021	45.94	338,600	47.21	47.85	45.77	33,000	44,000	-1.2
22/09/2021	47.21	420,400	47.00	47.85	46.15	58,100	23,300	3.9
21/09/2021	47.00	835,900	45.09	47.21	44.03	54,800	63,600	-0.8
20/09/2021	45.09	336,000	44.84	45.73	44.80	16,700	17,100	-0.0
17/09/2021	44.84	1,778,000	41.92	44.84	41.79	13,300	135,000	-12.8
16/09/2021	41.92	118,300	41.83	42.76	41.49	33,100	7,900	2.5
15/09/2021	41.83	84,500	41.45	41.92	41.07	1,900	3,100	-0.1
14/09/2021	41.45	121,700	41.71	41.92	41.32	7,000	8,600	-0.2
13/09/2021	41.71	139,000	42.17	42.47	41.49	14,600	18,600	-0.4
10/09/2021	42.17	257,200	41.83	42.64	41.49	75,700	5,400	7.0
09/09/2021	41.83	159,400	41.32	42.55	40.99	63,300	7,800	5.5
08/09/2021	41.32	167,500	41.58	41.88	40.94	7,100	1,100	0.6
07/09/2021	41.58	311,100	42.13	42.21	41.28	54,200	1,300	5.3
06/09/2021	42.13	633,600	43.15	43.40	42.13	60,800	47,800	1.4
01/09/2021	43.15	151,900	43.10	43.19	42.47	0	9,400	-1.0
31/08/2021	43.10	206,500	43.19	43.57	42.89	93,600	7,400	8.8
30/08/2021	43.19	606,900	41.49	43.31	41.49	196,371	21,771	17.6
27/08/2021	41.49	134,200	40.99	41.62	40.86	7,200	0	0.7
26/08/2021	40.99	299,600	40.44	41.83	40.44	109,000	31,700	7.6
25/08/2021	40.44	146,800	40.44	40.65	39.72	100	26,000	-2.5
24/08/2021	40.44	463,900	41.49	41.49	39.46	72,200	33,600	3.7
23/08/2021	41.49	291,200	42.43	42.43	41.41	91,000	11,400	7.9
20/08/2021	42.43	463,800	43.61	44.25	41.07	6,400	7,600	-0.1
19/08/2021	43.61	293,100	42.89	43.82	42.34	130,500	10,800	12.3
18/08/2021	42.89	324,200	42.98	43.19	42.26	3,800	2,200	0.2

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.21	-7.91%	1,521,700	-365,839	0	37.10 41.55 37.10
2 tháng (2026-04-13)	-1.98	-5.04%	3,457,900	-64,139	0	37.10 41.55 37.10
3 tháng (2026-03-16)	-3.37	-8.27%	6,001,600	357,157	-5.7	37.10 41.55 37.10
6 tháng (2025-12-15)	2.89	8.39%	16,252,600	1,588,157	58.1	34.46 45.87 37.10
12 tháng (2025-06-17)	2.27	6.46%	33,411,200	1,865,857	74.4	32.39 45.87 37.10
24 tháng (2024-06-24)	-10.38	-21.75%	73,960,100	-5,870,710	-331.2	32.26 48.14 37.10
36 tháng (2023-06-28)	6.24	20.05%	176,634,700	307,474	30.1	30.22 49.95 37.10
60 tháng (2021-07-08)	0.30	0.81%	307,138,500	-3,203,472	-173.6	21.44 54.83 37.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH