Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	29.06	472,970	28.88	29.28	28.71	296,600	147,000	9.9
10/04/2019	28.88	405,620	28.71	29.15	28.31	233,030	180,940	3.4
09/04/2019	28.71	239,960	29.19	29.24	28.49	18,300	40,000	-1.4
08/04/2019	29.19	369,360	28.35	29.46	28.35	60,170	700	3.9
05/04/2019	28.35	279,830	27.82	28.71	27.82	0	7,940	-0.5
04/04/2019	27.82	114,740	27.82	28.00	27.69	0	560	-0.0
03/04/2019	27.82	174,000	27.78	27.82	27.60	0	800	-0.1
02/04/2019	27.78	189,860	28.00	28.09	27.65	100	1,000	-0.1
01/04/2019	28.00	206,360	27.82	28.05	27.82	3,840	1,280	0.2
29/03/2019	27.82	77,140	27.69	28.00	27.60	1,940	8,820	-0.4
28/03/2019	27.69	117,240	27.74	27.78	27.52	0	2,410	-0.2
27/03/2019	27.74	174,310	27.74	28.18	27.60	0	4,390	-0.3
26/03/2019	27.74	123,200	27.38	27.74	27.29	0	0	0
25/03/2019	27.38	96,350	27.74	27.74	27.03	10	50	-0.0
22/03/2019	27.74	140,770	27.03	27.74	27.03	0	0	0
21/03/2019	27.03	173,990	27.03	27.74	27.03	120	990	-0.1
20/03/2019	27.03	200,730	27.47	27.47	26.94	5,000	0	0.3
19/03/2019	27.47	181,910	28.18	28.31	26.46	1,700	0	0.1
18/03/2019	28.18	41,430	27.78	28.18	27.78	130	2,780	-0.2
15/03/2019	27.78	93,280	28.22	28.22	27.65	0	0	0
14/03/2019	28.22	101,760	28.22	28.49	27.82	0	0	0
13/03/2019	28.22	84,270	28.49	28.66	28.22	1,700	11,690	-0.6
12/03/2019	28.49	158,630	28.09	28.66	28.22	2,000	0	0.1
11/03/2019	28.09	336,440	28.13	28.58	27.78	47,670	0	3.0
08/03/2019	28.13	69,090	28.05	28.27	27.82	10	450	-0.0
07/03/2019	28.05	49,510	28.05	28.27	28.05	900	0	0.1
06/03/2019	28.05	101,360	28.22	28.40	27.74	31,140	0	2.0
05/03/2019	28.22	90,010	28.22	28.44	28.05	3,400	0	0.2
04/03/2019	28.22	136,200	28.05	28.49	28.05	0	0	0
01/03/2019	28.05	114,610	27.47	28.13	27.52	20,810	0	1.3
28/02/2019	27.47	141,220	27.74	28.05	27.29	35,850	0	2.2
27/02/2019	27.74	212,650	27.38	28.27	27.38	10	2,950	-0.2
26/02/2019	27.38	113,480	27.38	27.82	27.34	4,560	2,050	0.2
25/02/2019	27.38	166,950	26.50	27.60	26.94	11,780	2,000	0.6
22/02/2019	26.50	170,160	26.10	26.72	26.32	51,130	0	3.1
21/02/2019	26.10	141,390	26.59	27.16	26.10	13,060	0	0.8
20/02/2019	26.59	54,590	26.63	26.68	26.37	320	0	0.0
19/02/2019	26.63	132,730	26.85	26.85	26.50	46,200	0	2.8
18/02/2019	26.85	41,080	26.94	27.38	26.68	0	3,720	-0.2
15/02/2019	26.94	96,900	26.94	27.16	26.76	0	8,000	-0.5
14/02/2019	26.94	134,760	26.15	27.38	26.50	0	17,240	-1.0
13/02/2019	26.15	122,260	26.59	26.94	26.15	0	10,110	-0.6
12/02/2019	26.59	41,700	26.59	26.68	26.54	3,750	12,000	-0.5
11/02/2019	26.59	116,150	26.10	26.81	26.01	0	17,260	-1.0
01/02/2019	26.10	44,310	26.15	26.46	26.01	7,250	14,040	-0.4
31/01/2019	26.15	60,930	25.93	26.41	25.84	0	28,280	-1.7
30/01/2019	25.93	38,060	26.06	26.06	25.88	990	3,000	-0.1
29/01/2019	26.06	36,450	26.06	26.06	25.70	0	4,300	-0.3
28/01/2019	26.06	40,190	26.50	26.68	25.84	3,190	8,360	-0.3
25/01/2019	26.50	120,790	25.93	26.63	25.97	52,740	34,000	1.1
24/01/2019	25.93	47,100	25.48	26.06	25.53	1,800	14,000	-0.7
23/01/2019	25.48	41,900	25.62	25.70	25.48	0	4,000	-0.2
22/01/2019	25.62	28,460	25.79	25.84	25.62	0	670	-0.0
21/01/2019	25.79	66,130	25.57	26.01	25.31	40	31,840	-1.9
18/01/2019	25.57	96,870	25.79	25.84	25.53	100	6,900	-0.4
17/01/2019	25.79	38,260	25.93	26.06	25.79	0	5,890	-0.3
16/01/2019	25.93	48,020	25.88	26.41	25.79	10	17,400	-1.0
15/01/2019	25.88	47,300	26.01	26.01	25.84	20	17,100	-1.0
14/01/2019	26.01	41,250	26.10	26.10	25.84	0	19,610	-1.2
11/01/2019	26.10	50,980	26.32	26.41	26.06	650	4,000	-0.2
10/01/2019	26.32	22,910	26.50	26.50	26.28	7,020	1,330	0.3
09/01/2019	26.50	26,850	26.32	27.03	26.32	13,000	5,450	0.5
08/01/2019	26.32	30,340	26.32	26.32	26.28	20,100	2,300	1.1
07/01/2019	26.32	35,730	26.06	26.46	26.23	21,350	6,000	0.9
04/01/2019	26.06	66,370	26.06	26.41	25.17	43,370	8,000	2.1
03/01/2019	26.06	145,120	26.32	26.50	25.17	28,200	5,070	1.3
02/01/2019	26.32	33,350	26.94	27.16	26.32	2,000	0	0.1
28/12/2018	26.94	66,760	27.16	27.21	26.94	37,460	3,500	2.1
27/12/2018	27.16	81,940	26.28	27.34	26.68	50,010	3,500	2.8
26/12/2018	26.28	64,860	26.72	27.12	26.28	6,020	1,580	0.3
25/12/2018	26.72	175,670	27.16	27.16	26.06	41,670	900	2.4
24/12/2018	27.16	82,340	27.38	27.74	27.16	0	8,250	-0.5
21/12/2018	27.38	101,860	27.60	27.60	27.16	1,490	5,720	-0.3
20/12/2018	27.60	44,280	27.69	27.69	27.43	5,280	3,750	0.1
19/12/2018	27.69	99,360	27.60	28.13	27.38	10	3,000	-0.2
18/12/2018	27.60	166,690	28.31	28.31	27.43	5,800	2,520	0.2
17/12/2018	28.31	123,140	28.62	28.62	28.27	19,800	810	1.2
14/12/2018	28.62	71,650	29.02	29.02	28.62	6,500	4,680	0.1
13/12/2018	29.02	156,940	29.06	29.28	28.84	8,300	2,900	0.4
12/12/2018	29.06	221,870	28.58	29.15	28.71	0	6,590	-0.4
11/12/2018	28.58	235,800	27.96	28.71	28.00	7,810	0	0.5
10/12/2018	27.96	77,280	28.22	28.35	27.91	19,100	8,410	0.7
07/12/2018	28.22	170,880	28.00	28.53	27.96	18,600	5,000	0.9
06/12/2018	28.00	61,620	28.22	28.22	27.87	15,300	10	1.0
05/12/2018	28.22	88,740	28.22	28.44	27.82	10,000	4,590	0.3
04/12/2018	28.22	172,940	27.82	28.62	27.69	8,930	0	0.6
03/12/2018	27.82	53,390	27.91	28.27	27.74	11,100	0	0.7
30/11/2018	27.91	86,420	27.56	27.96	27.16	12,500	5,000	0.5
29/11/2018	27.56	35,320	28.00	28.27	27.56	7,710	0	0.5
28/11/2018	28.00	62,130	27.52	28.05	27.25	34,300	0	2.1
27/11/2018	27.52	126,550	27.82	28.18	26.99	42,340	0	2.6
26/11/2018	27.82	25,480	27.82	28.00	27.60	800	0	0.1
23/11/2018	27.82	88,240	28.31	28.58	27.82	1,380	0	0.1
22/11/2018	28.31	229,210	28.00	29.06	28.18	0	0	0
21/11/2018	28.00	99,150	27.96	28.22	27.74	0	10,400	-0.7
20/11/2018	27.96	223,270	27.60	28.49	27.38	0	12,500	-0.8
19/11/2018	27.60	61,710	27.69	27.96	27.52	9,340	13,800	-0.3
16/11/2018	27.69	34,220	27.82	28.22	27.69	0	900	-0.1
15/11/2018	27.82	172,230	26.50	28.09	26.37	13,720	0	0.8
14/11/2018	26.50	46,980	26.50	26.72	26.28	15,780	190	0.9

Page:
<<
17
18
19
>>

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