Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2021	42.98	331,000	43.19	44.03	42.98	169,500	23,100	15.1
16/08/2021	43.19	358,000	42.26	43.78	42.34	187,900	36,800	15.5
13/08/2021	42.26	752,100	43.40	43.40	41.49	4,000	15,600	-1.4
12/08/2021	43.40	373,200	44.08	44.08	43.31	2,600	100	0.3
11/08/2021	44.08	343,300	44.08	44.25	43.82	160,000	3,900	16.2
10/08/2021	44.08	653,500	42.30	44.88	42.17	64,500	65,000	0.0
09/08/2021	42.30	725,500	41.45	42.43	40.65	33,900	19,000	1.4
06/08/2021	41.45	508,000	41.32	42.26	41.16	8,100	5,100	0.3
05/08/2021	41.32	342,700	41.75	41.88	41.20	13,700	500	1.3
04/08/2021	41.75	222,500	42.13	42.43	41.58	300	18,500	-1.8
03/08/2021	42.13	465,900	41.45	42.76	40.77	1,900	84,700	-8.1
02/08/2021	41.45	519,000	40.10	41.71	40.22	20,500	125,300	-10.2
30/07/2021	40.10	351,400	40.01	40.86	39.84	1,900	2,700	-0.1
29/07/2021	40.01	351,400	40.18	40.22	39.55	4,300	0	0.4
28/07/2021	40.18	217,200	40.86	40.86	39.84	1,500	1,600	-0.0
27/07/2021	40.86	258,600	40.65	41.49	40.22	5,200	20,300	-1.5
26/07/2021	40.65	805,800	38.95	41.49	38.91	10,600	238,200	-21.8
23/07/2021	38.95	769,500	38.70	39.80	38.53	3,000	367,800	-33.9
22/07/2021	38.70	463,300	39.12	39.21	38.40	40,100	110,900	-6.5
21/07/2021	39.12	293,400	38.53	40.18	38.74	5,500	95,300	-8.3
20/07/2021	38.53	263,000	37.77	38.66	37.77	2,700	18,700	-1.4
19/07/2021	37.77	703,100	36.88	38.74	36.07	11,600	53,500	-3.8
16/07/2021	36.88	123,900	35.99	37.09	35.86	1,900	4,100	-0.2
15/07/2021	35.99	61,500	35.91	36.37	35.40	24,800	1,200	2.0
14/07/2021	35.91	114,900	36.62	36.62	35.57	3,800	9,800	-0.5
13/07/2021	36.62	93,500	36.07	36.88	35.57	31,100	3,600	2.4
12/07/2021	36.07	182,700	37.05	37.68	34.72	28,000	7,200	1.8
09/07/2021	37.05	238,800	37.05	38.11	36.84	1,200	2,400	-0.1
08/07/2021	37.05	161,100	36.67	37.26	36.50	27,000	1,500	2.2
07/07/2021	36.67	209,600	36.41	36.67	35.14	50,500	2,500	4.1
06/07/2021	36.41	289,800	37.47	38.87	34.93	142,100	37,600	9.5
05/07/2021	37.47	66,200	37.60	38.06	37.30	16,300	4,900	0.9
02/07/2021	37.60	116,800	37.22	37.73	37.05	15,800	5,000	1.0
01/07/2021	37.22	322,100	36.58	37.77	36.67	76,400	5,700	6.2
30/06/2021	36.58	57,600	36.20	36.62	35.86	15,500	1,200	1.2
29/06/2021	36.20	87,300	36.41	36.58	35.99	17,400	12,000	0.5
28/06/2021	36.41	102,700	36.41	36.54	35.99	16,700	0	1.4
25/06/2021	36.41	85,800	35.69	36.75	35.69	44,800	3,000	3.6
24/06/2021	35.69	98,600	36.33	37.05	35.61	28,200	2,400	2.2
23/06/2021	36.33	98,900	37.01	37.47	35.99	16,700	2,400	1.3
22/06/2021	37.01	112,000	37.13	37.68	36.84	42,600	2,100	3.6
21/06/2021	37.13	89,000	37.39	37.39	37.05	23,000	2,200	1.8
18/06/2021	37.39	163,900	37.43	38.02	37.26	27,600	11,300	1.5
17/06/2021	37.43	466,300	35.14	37.47	34.72	47,900	30,100	1.6
16/06/2021	35.14	77,100	35.35	35.35	34.72	1,700	3,500	-0.1
15/06/2021	35.35	64,600	35.23	35.57	34.97	300	200	0.0
14/06/2021	35.23	184,400	34.68	35.74	33.87	107,900	4,600	8.7
11/06/2021	34.68	68,600	34.25	34.72	33.87	900	1,100	-0.0
10/06/2021	34.25	76,700	35.14	35.14	33.49	1,600	5,900	-0.3
09/06/2021: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06)
09/06/2021	35.14	130,700	33.71	35.69	28.79	81,500	900	6.7
08/06/2021	33.71	220,600	34.10	34.38	33.71	62,000	10,800	4.5
07/06/2021	34.10	102,400	34.30	34.49	33.98	1,600	100	0.1
04/06/2021	34.30	65,600	34.41	34.49	34.14	2,900	10,000	-0.6
03/06/2021	34.41	100,400	33.16	34.49	33.20	5,700	18,500	-1.1
02/06/2021	33.16	68,600	33.04	33.55	32.96	400	15,900	-1.3
01/06/2021	33.04	82,700	33.36	33.36	33.00	1,300	1,700	-0.0
31/05/2021	33.36	124,900	33.87	33.87	32.93	100	10,400	-0.9
28/05/2021	33.87	85,400	34.06	34.10	33.51	0	2,500	-0.2
27/05/2021	34.06	313,100	34.69	34.69	33.51	57,000	0	4.9
26/05/2021	34.69	143,100	35.12	35.20	34.49	3,000	900	0.2
25/05/2021	35.12	61,800	35.08	35.16	34.53	9,400	0	0.8
24/05/2021	35.08	154,300	34.53	35.47	34.61	8,700	2,000	0.6
21/05/2021	34.53	336,600	33.12	34.73	33.16	11,100	23,000	-1.0
20/05/2021	33.12	83,700	33.12	33.28	32.81	5,500	0	0.5
19/05/2021	33.12	55,700	33.28	33.47	33.00	2,900	0	0.2
18/05/2021	33.28	179,500	33.00	33.47	32.93	2,600	0	0.2
17/05/2021	33.00	134,300	32.77	33.67	32.77	300	21,000	-1.7

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 (2026-06-29)	-6.75	-17.49%	1,546,700	-205,408	0	31.85 38.90 32.15
2 tháng (2026-06-01)	-7.60	-19.26%	2,785,400	-531,055	0	31.85 39.70 32.15
3 tháng (2026-05-04)	-7.76	-19.59%	4,554,200	-631,354	0	31.85 41.55 32.15
6 tháng (2026-01-30)	-10.13	-24.14%	14,343,600	563,502	21.0	31.85 45.87 32.15
12 tháng (2025-08-04)	-5.55	-14.83%	31,805,200	1,341,102	59.6	31.85 45.87 32.15
24 tháng (2024-08-08)	-10.06	-24.01%	70,295,400	-6,199,065	-335.4	31.85 45.87 32.15
36 tháng (2023-08-14)	-3.02	-8.65%	154,061,800	-2,012,381	-78.7	31.85 49.95 32.15
60 tháng (2021-08-24)	-8.59	-21.23%	297,051,200	-3,207,127	-153.2	21.44 54.83 32.15

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH