Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/04/2021	42.06	61,200	42.40	42.50	41.91	100	1,300	-0.1
08/04/2021	42.40	61,300	42.80	42.80	41.81	6,000	1,700	0.4
07/04/2021	42.80	209,500	41.46	43.54	41.81	99,800	14,400	7.4
06/04/2021	41.46	120,800	41.56	41.81	41.17	17,500	3,400	1.2
05/04/2021	41.56	147,500	41.96	42.50	41.37	50,000	3,600	3.9
02/04/2021	41.96	217,900	41.81	42.70	41.56	81,100	7,100	6.2
01/04/2021	41.81	249,900	42.80	42.80	41.81	41,600	1,600	3.4
31/03/2021	42.80	84,800	42.80	43.05	42.36	700	1,400	-0.1
30/03/2021	42.80	79,800	42.80	43.35	42.31	1,100	500	0.1
29/03/2021	42.80	729,400	40.03	42.80	40.52	16,900	321,700	-26.1
26/03/2021	40.03	178,900	39.88	40.08	39.09	43,200	1,800	3.3
25/03/2021	39.88	157,600	39.39	40.43	39.39	36,200	4,200	2.6
24/03/2021	39.39	151,000	39.88	39.88	39.09	37,800	0	3.0
23/03/2021	39.88	242,400	39.58	40.57	39.34	85,900	0	6.9
22/03/2021	39.58	156,400	40.48	40.57	39.34	500	500	0.0
19/03/2021	40.48	144,600	40.82	40.82	39.83	30,000	11,200	1.5
18/03/2021	40.82	83,100	40.97	40.97	40.57	0	200	-0.0
17/03/2021	40.97	100,100	40.87	41.07	40.62	0	10,500	-0.9
16/03/2021	40.87	203,400	40.82	41.56	40.62	2,500	101,400	-8.2
15/03/2021	40.82	97,900	39.58	41.02	39.63	400	600	-0.0
12/03/2021	39.58	275,500	39.39	39.73	39.24	0	64,500	-5.2
11/03/2021	39.39	192,800	39.44	40.33	39.09	1,200	10,400	-0.7
10/03/2021	39.44	48,100	39.58	39.63	38.84	1,100	13,400	-1.0
09/03/2021	39.58	149,200	39.14	40.33	38.99	3,400	45,800	-3.4
08/03/2021	39.14	661,700	37.51	40.08	37.11	2,100	12,800	-0.8
05/03/2021	37.51	107,400	36.62	37.61	36.22	50,000	31,400	1.4
04/03/2021	36.62	243,400	37.11	37.85	36.62	100	23,600	-1.8
03/03/2021	37.11	88,200	36.91	37.36	36.52	1,100	1,200	-0.0
02/03/2021	36.91	142,000	37.46	37.85	36.62	3,200	11,500	-0.6
01/03/2021	37.46	162,700	37.51	38.10	37.21	0	6,800	-0.5
26/02/2021	37.51	165,700	37.85	37.90	36.71	1,200	5,500	-0.3
25/02/2021	37.85	128,000	37.31	38.50	36.86	1,200	9,000	-0.6
24/02/2021	37.31	323,400	36.17	38.20	36.17	13,400	36,000	-1.7
23/02/2021	36.17	293,600	35.28	36.17	35.08	2,000	25,300	-1.7
22/02/2021	35.28	149,300	35.82	35.82	35.13	6,300	4,400	0.1
19/02/2021	35.82	235,700	34.64	35.87	34.29	41,200	39,500	0.1
18/02/2021	34.64	142,700	35.08	35.13	34.14	500	4,300	-0.3
17/02/2021	35.08	239,100	33.75	35.63	33.94	600	43,700	-3.0
09/02/2021	33.75	266,500	32.90	33.80	32.61	1,700	41,400	-2.6
08/02/2021	32.90	327,000	32.71	33.25	31.82	40,700	4,400	2.4
05/02/2021	32.71	245,100	32.66	33.15	32.16	4,200	25,600	-1.4
04/02/2021	32.66	83,400	32.41	33.05	32.41	30,100	5,600	1.6
03/02/2021	32.41	122,100	32.16	32.76	31.67	100	5,400	-0.3
02/02/2021	32.16	240,000	30.97	32.26	30.68	3,900	3,800	0.0
01/02/2021	30.97	176,400	31.67	32.16	30.43	0	14,100	-0.9
29/01/2021	31.67	231,100	31.07	32.16	29.19	5,300	10,900	-0.3
28/01/2021	31.07	353,000	33.40	33.40	31.07	1,400	72,600	-4.5
27/01/2021	33.40	323,400	33.80	33.84	32.90	50,800	10,300	2.7
26/01/2021	33.80	205,600	33.80	34.49	32.95	700	31,700	-2.1
25/01/2021	33.80	129,600	33.89	34.04	33.55	3,500	17,600	-1.0
22/01/2021	33.89	483,300	32.01	33.89	32.16	36,100	3,200	2.2
21/01/2021	32.01	216,500	31.47	32.01	31.57	3,300	1,600	0.1
20/01/2021	31.47	307,600	30.18	31.72	29.69	300	10,200	-0.6
19/01/2021	30.18	240,300	31.32	32.11	29.19	7,000	3,900	0.2
18/01/2021	31.32	234,000	31.32	32.16	31.32	2,500	5,100	-0.2
15/01/2021	31.32	179,400	31.37	31.37	31.07	7,300	7,600	-0.0
14/01/2021	31.37	309,500	30.53	31.57	30.18	18,200	2,900	0.9
13/01/2021	30.53	149,600	30.63	31.02	30.43	300	7,900	-0.5
12/01/2021	30.63	146,900	31.07	31.17	29.19	1,200	21,000	-1.2
11/01/2021	31.07	299,500	30.38	31.62	30.08	1,900	1,000	0.1
08/01/2021	30.38	390,700	29.69	30.63	29.79	140,100	76,600	3.9
07/01/2021	29.69	245,200	29.84	29.84	29.14	4,200	79,600	-4.5
06/01/2021	29.84	385,100	30.18	30.18	29.69	109,400	95,500	0.9
05/01/2021	30.18	156,100	30.58	30.63	30.08	0	1,000	-0.1
04/01/2021	30.58	177,800	30.48	30.93	30.48	2,000	4,100	-0.1
31/12/2020	30.48	313,390	30.08	30.88	29.74	18,970	1,040	1.1
30/12/2020	30.08	449,650	28.95	30.13	28.90	45,450	1,570	0.1
29/12/2020	28.95	126,560	28.75	28.95	28.65	3,470	12,370	-0.5
28/12/2020	28.75	253,070	29.09	29.14	28.60	7,000	93,800	-5.0
25/12/2020	29.09	125,340	28.95	29.29	28.50	23,340	11,200	0.7
24/12/2020	28.95	179,510	29.19	29.19	28.55	96,290	20,070	4.4
23/12/2020	29.19	135,440	29.64	29.64	28.70	10,850	9,630	0.1
22/12/2020	29.64	275,730	29.09	29.64	28.75	79,980	680	4.7
21/12/2020	29.09	699,170	28.80	29.39	28.40	317,920	5,330	18.2
18/12/2020	28.80	480,350	29.19	29.19	28.70	5,000	1,340	0.2
17/12/2020	29.19	365,240	29.79	29.79	28.65	42,260	60,000	-1.0
16/12/2020	29.79	311,650	29.54	29.79	29.44	50,930	100,000	-2.9
15/12/2020	29.54	163,620	29.69	29.79	29.49	13,790	1,810	0.7
14/12/2020	29.69	252,720	29.49	30.18	29.19	5,300	100,000	-5.7
11/12/2020	29.49	120,860	29.24	29.49	29.00	26,400	0	1.6
10/12/2020	29.24	312,840	29.44	29.69	29.19	34,670	100,000	-3.9
09/12/2020	29.44	242,290	29.49	30.03	29.29	51,470	0	3.1
08/12/2020	29.49	229,100	29.69	29.89	29.29	28,000	2,790	1.5
07/12/2020	29.69	209,010	29.79	30.13	29.59	21,000	240	1.2
04/12/2020	29.79	195,640	30.18	30.33	29.59	42,680	300	2.6
03/12/2020	30.18	308,900	29.24	30.18	28.95	76,620	90	4.5
02/12/2020	29.24	161,140	29.29	29.49	29.05	21,040	0	1.2
01/12/2020	29.29	351,950	28.75	29.29	27.96	14,820	0	0.9
30/11/2020	28.75	311,800	28.35	29.14	28.20	6,860	0	0.4
27/11/2020	28.35	235,650	27.91	28.45	27.91	33,310	0	1.9
26/11/2020	27.91	190,960	27.96	27.96	27.61	28,330	4,810	1.3
25/11/2020	27.96	183,110	28.20	28.40	27.86	29,110	6,320	1.3
24/11/2020	28.20	331,820	28.45	28.60	28.01	95,130	5,000	5.1
23/11/2020	28.45	255,830	27.86	28.60	27.66	23,470	0	1.3
20/11/2020	27.86	280,960	27.86	28.11	27.71	2,380	50,470	-2.7
19/11/2020	27.86	496,090	26.82	28.11	26.82	21,220	46,540	-1.4
18/11/2020	26.82	138,090	26.92	26.97	26.72	15,850	0	0.9
17/11/2020	26.92	144,680	26.52	26.92	26.37	10,890	0	0.6
16/11/2020	26.52	287,560	26.97	27.16	26.52	46,250	1,960	2.4
13/11/2020	26.97	226,280	26.92	27.02	26.62	32,740	0	1.8

Page:
<<
12
13
14
>>

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