Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	30.47	54,590	30.52	30.57	30.22	320	0	0.0
19/02/2019	30.52	132,730	30.77	30.77	30.37	46,200	0	2.8
18/02/2019	30.77	41,080	30.87	31.38	30.57	0	3,720	-0.2
15/02/2019	30.87	96,900	30.87	31.13	30.67	0	8,000	-0.5
14/02/2019	30.87	134,760	29.96	31.38	30.37	0	17,240	-1.0
13/02/2019	29.96	122,260	30.47	30.87	29.96	0	10,110	-0.6
12/02/2019	30.47	41,700	30.47	30.57	30.42	3,750	12,000	-0.5
11/02/2019	30.47	116,150	29.91	30.72	29.81	0	17,260	-1.0
01/02/2019	29.91	44,310	29.96	30.32	29.81	7,250	14,040	-0.4
31/01/2019	29.96	60,930	29.71	30.27	29.61	0	28,280	-1.7
30/01/2019	29.71	38,060	29.86	29.86	29.66	990	3,000	-0.1
29/01/2019	29.86	36,450	29.86	29.86	29.46	0	4,300	-0.3
28/01/2019	29.86	40,190	30.37	30.57	29.61	3,190	8,360	-0.3
25/01/2019	30.37	120,790	29.71	30.52	29.76	52,740	34,000	1.1
24/01/2019	29.71	47,100	29.20	29.86	29.25	1,800	14,000	-0.7
23/01/2019	29.20	41,900	29.36	29.46	29.20	0	4,000	-0.2
22/01/2019	29.36	28,460	29.56	29.61	29.36	0	670	-0.0
21/01/2019	29.56	66,130	29.30	29.81	29.00	40	31,840	-1.9
18/01/2019	29.30	96,870	29.56	29.61	29.25	100	6,900	-0.4
17/01/2019	29.56	38,260	29.71	29.86	29.56	0	5,890	-0.3
16/01/2019	29.71	48,020	29.66	30.27	29.56	10	17,400	-1.0
15/01/2019	29.66	47,300	29.81	29.81	29.61	20	17,100	-1.0
14/01/2019	29.81	41,250	29.91	29.91	29.61	0	19,610	-1.2
11/01/2019	29.91	50,980	30.17	30.27	29.86	650	4,000	-0.2
10/01/2019	30.17	22,910	30.37	30.37	30.11	7,020	1,330	0.3
09/01/2019	30.37	26,850	30.17	30.97	30.17	13,000	5,450	0.5
08/01/2019	30.17	30,340	30.17	30.17	30.11	20,100	2,300	1.1
07/01/2019	30.17	35,730	29.86	30.32	30.06	21,350	6,000	0.9
04/01/2019	29.86	66,370	29.86	30.27	28.85	43,370	8,000	2.1
03/01/2019	29.86	145,120	30.17	30.37	28.85	28,200	5,070	1.3
02/01/2019	30.17	33,350	30.87	31.13	30.17	2,000	0	0.1
28/12/2018	30.87	66,760	31.13	31.18	30.87	37,460	3,500	2.1
27/12/2018	31.13	81,940	30.11	31.33	30.57	50,010	3,500	2.8
26/12/2018	30.11	64,860	30.62	31.08	30.11	6,020	1,580	0.3
25/12/2018	30.62	175,670	31.13	31.13	29.86	41,670	900	2.4
24/12/2018	31.13	82,340	31.38	31.78	31.13	0	8,250	-0.5
21/12/2018	31.38	101,860	31.63	31.63	31.13	1,490	5,720	-0.3
20/12/2018	31.63	44,280	31.73	31.73	31.43	5,280	3,750	0.1
19/12/2018	31.73	99,360	31.63	32.24	31.38	10	3,000	-0.2
18/12/2018	31.63	166,690	32.44	32.44	31.43	5,800	2,520	0.2
17/12/2018	32.44	123,140	32.80	32.80	32.39	19,800	810	1.2
14/12/2018	32.80	71,650	33.25	33.25	32.80	6,500	4,680	0.1
13/12/2018	33.25	156,940	33.30	33.56	33.05	8,300	2,900	0.4
12/12/2018	33.30	221,870	32.75	33.40	32.90	0	6,590	-0.4
11/12/2018	32.75	235,800	32.04	32.90	32.09	7,810	0	0.5
10/12/2018	32.04	77,280	32.34	32.49	31.99	19,100	8,410	0.7
07/12/2018	32.34	170,880	32.09	32.70	32.04	18,600	5,000	0.9
06/12/2018	32.09	61,620	32.34	32.34	31.94	15,300	10	1.0
05/12/2018	32.34	88,740	32.34	32.59	31.89	10,000	4,590	0.3
04/12/2018	32.34	172,940	31.89	32.80	31.73	8,930	0	0.6
03/12/2018	31.89	53,390	31.99	32.39	31.78	11,100	0	0.7
30/11/2018	31.99	86,420	31.58	32.04	31.13	12,500	5,000	0.5
29/11/2018	31.58	35,320	32.09	32.39	31.58	7,710	0	0.5
28/11/2018	32.09	62,130	31.53	32.14	31.23	34,300	0	2.1
27/11/2018	31.53	126,550	31.89	32.29	30.92	42,340	0	2.6
26/11/2018	31.89	25,480	31.89	32.09	31.63	800	0	0.1
23/11/2018	31.89	88,240	32.44	32.75	31.89	1,380	0	0.1
22/11/2018	32.44	229,210	32.09	33.30	32.29	0	0	0
21/11/2018	32.09	99,150	32.04	32.34	31.78	0	10,400	-0.7
20/11/2018	32.04	223,270	31.63	32.65	31.38	0	12,500	-0.8
19/11/2018	31.63	61,710	31.73	32.04	31.53	9,340	13,800	-0.3
16/11/2018	31.73	34,220	31.89	32.34	31.73	0	900	-0.1
15/11/2018	31.89	172,230	30.37	32.19	30.22	13,720	0	0.8
14/11/2018	30.37	46,980	30.37	30.62	30.11	15,780	190	0.9
13/11/2018	30.37	71,160	30.57	30.72	30.32	14,530	8,600	0.4
12/11/2018	30.57	28,280	30.22	30.67	30.06	11,460	0	0.7
09/11/2018	30.22	93,290	30.87	30.87	30.22	50,500	10	3.0
08/11/2018	30.87	63,530	30.52	31.13	30.62	8,010	0	0.5
07/11/2018	30.52	62,330	30.67	30.77	30.37	97,930	5,000	5.6
06/11/2018	30.67	32,850	30.87	31.08	30.37	6,570	0	0.4
05/11/2018	30.87	39,010	30.77	31.18	30.62	3,410	0	0.2
02/11/2018	30.77	27,250	30.11	30.82	30.11	30	0	0.0
01/11/2018	30.11	61,310	30.87	31.28	30.11	6,110	0	0.4
31/10/2018	30.87	55,490	30.32	30.87	30.47	20	1,710	-0.1
30/10/2018	30.32	24,750	30.11	30.52	30.32	20	500	-0.0
29/10/2018	30.11	153,210	30.11	30.62	29.91	80,060	510	4.7
26/10/2018	30.11	216,360	30.57	31.89	30.11	58,320	9,730	2.9
25/10/2018	30.57	131,080	31.38	31.38	29.86	15,080	1,180	0.8
24/10/2018	31.38	35,700	32.09	32.09	31.38	7,550	1,000	0.4
23/10/2018	32.09	124,480	31.63	32.34	31.18	31,270	6,000	1.6
22/10/2018	31.63	87,880	32.39	32.90	31.63	31,200	10	2.0
19/10/2018	32.39	77,860	32.39	32.44	31.73	19,010	0	1.2
18/10/2018	32.39	71,480	33.15	33.15	32.39	9,000	0	0.6
17/10/2018	33.15	69,560	33.35	33.91	33.15	12,010	0	0.8
16/10/2018	33.35	33,850	32.54	33.40	32.54	2,060	0	0.1
15/10/2018	32.54	133,720	33.91	33.91	32.39	30,030	0	2.0
12/10/2018	33.91	106,250	33.15	33.91	32.39	14,510	1,000	0.9
11/10/2018	33.15	359,410	34.57	34.57	32.39	60,110	23,350	2.4
10/10/2018	34.57	306,140	34.42	35.13	34.26	99,690	3,000	6.6
09/10/2018	34.42	209,120	34.11	34.67	33.56	59,900	5,100	3.7
08/10/2018	34.11	175,240	34.37	34.42	33.40	460	100	0.0
05/10/2018	34.37	569,090	32.39	34.37	32.39	128,380	5,000	8.2
04/10/2018	32.39	450,410	31.48	33.15	30.87	210	10,560	-0.7
03/10/2018	31.48	64,210	31.63	32.14	31.48	340	300	0.0
02/10/2018	31.63	158,710	31.84	32.04	31.43	10,350	19,660	-0.6
01/10/2018	31.84	118,190	32.09	32.34	31.53	15,010	340	0.9
28/09/2018	32.09	98,190	31.89	32.39	31.89	2,080	0	0.1
27/09/2018	31.89	177,530	32.14	32.39	31.89	23,110	10,000	0.8
26/09/2018	32.14	525,610	31.38	32.70	31.33	56,700	0	3.6
25/09/2018	31.38	131,920	30.77	31.58	30.62	0	0	0

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 (2025-11-05)	-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