Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2018	26.50	71,160	26.68	26.81	26.46	14,530	8,600	0.4
12/11/2018	26.68	28,280	26.37	26.76	26.23	11,460	0	0.7
09/11/2018	26.37	93,290	26.94	26.94	26.37	50,500	10	3.0
08/11/2018	26.94	63,530	26.63	27.16	26.72	8,010	0	0.5
07/11/2018	26.63	62,330	26.76	26.85	26.50	97,930	5,000	5.6
06/11/2018	26.76	32,850	26.94	27.12	26.50	6,570	0	0.4
05/11/2018	26.94	39,010	26.85	27.21	26.72	3,410	0	0.2
02/11/2018	26.85	27,250	26.28	26.90	26.28	30	0	0.0
01/11/2018	26.28	61,310	26.94	27.29	26.28	6,110	0	0.4
31/10/2018	26.94	55,490	26.46	26.94	26.59	20	1,710	-0.1
30/10/2018	26.46	24,750	26.28	26.63	26.46	20	500	-0.0
29/10/2018	26.28	153,210	26.28	26.72	26.10	80,060	510	4.7
26/10/2018	26.28	216,360	26.68	27.82	26.28	58,320	9,730	2.9
25/10/2018	26.68	131,080	27.38	27.38	26.06	15,080	1,180	0.8
24/10/2018	27.38	35,700	28.00	28.00	27.38	7,550	1,000	0.4
23/10/2018	28.00	124,480	27.60	28.22	27.21	31,270	6,000	1.6
22/10/2018	27.60	87,880	28.27	28.71	27.60	31,200	10	2.0
19/10/2018	28.27	77,860	28.27	28.31	27.69	19,010	0	1.2
18/10/2018	28.27	71,480	28.93	28.93	28.27	9,000	0	0.6
17/10/2018	28.93	69,560	29.11	29.59	28.93	12,010	0	0.8
16/10/2018	29.11	33,850	28.40	29.15	28.40	2,060	0	0.1
15/10/2018	28.40	133,720	29.59	29.59	28.27	30,030	0	2.0
12/10/2018	29.59	106,250	28.93	29.59	28.27	14,510	1,000	0.9
11/10/2018	28.93	359,410	30.17	30.17	28.27	60,110	23,350	2.4
10/10/2018	30.17	306,140	30.03	30.65	29.90	99,690	3,000	6.6
09/10/2018	30.03	209,120	29.77	30.25	29.28	59,900	5,100	3.7
08/10/2018	29.77	175,240	29.99	30.03	29.15	460	100	0.0
05/10/2018	29.99	569,090	28.27	29.99	28.27	128,380	5,000	8.2
04/10/2018	28.27	450,410	27.47	28.93	26.94	210	10,560	-0.7
03/10/2018	27.47	64,210	27.60	28.05	27.47	340	300	0.0
02/10/2018	27.60	158,710	27.78	27.96	27.43	10,350	19,660	-0.6
01/10/2018	27.78	118,190	28.00	28.22	27.52	15,010	340	0.9
28/09/2018	28.00	98,190	27.82	28.27	27.82	2,080	0	0.1
27/09/2018	27.82	177,530	28.05	28.27	27.82	23,110	10,000	0.8
26/09/2018	28.05	525,610	27.38	28.53	27.34	56,700	0	3.6
25/09/2018	27.38	131,920	26.85	27.56	26.72	0	0	0
24/09/2018	26.85	128,160	27.12	27.60	26.81	25,410	10	1.6
21/09/2018	27.12	420,360	27.56	28.27	27.03	58,430	7,420	3.2
20/09/2018	27.56	426,570	26.01	27.82	26.50	530	13,650	-0.8
19/09/2018	26.01	155,950	25.35	26.37	25.35	20	6,040	-0.4
18/09/2018	25.35	33,420	25.40	25.40	25.17	10,030	0	0.6
17/09/2018	25.40	66,280	25.40	25.40	24.95	19,370	0	1.1
14/09/2018	25.40	4,590	25.40	25.53	25.17	630	0	0.0
13/09/2018	25.40	26,970	25.17	25.40	24.82	15,000	150	0.8
12/09/2018	25.17	15,820	25.04	25.48	24.95	0	0	0
11/09/2018	25.04	41,930	24.29	25.17	24.29	100	0	0.0
10/09/2018	24.29	33,890	25.48	25.48	24.29	0	0	0
07/09/2018	25.48	13,800	25.57	25.57	24.91	0	0	0
06/09/2018	25.57	49,580	25.75	26.28	24.56	10	0	0.0
05/09/2018	25.75	25,010	25.62	26.41	25.44	11,900	590	0.7
04/09/2018	25.62	58,140	26.32	26.32	25.62	0	0	0
31/08/2018	26.32	26,980	26.72	26.94	26.23	10	5,770	-0.3
30/08/2018	26.72	14,180	26.90	26.90	26.46	10	2,000	-0.1
29/08/2018	26.90	45,320	26.94	27.12	26.72	0	40	-0.0
28/08/2018	26.94	64,000	26.72	27.12	26.72	12,460	9,680	0.2
27/08/2018	26.72	22,820	26.90	27.16	26.54	0	240	-0.0
24/08/2018	26.90	121,670	26.46	27.07	26.06	0	10,000	-0.6
23/08/2018	26.46	78,920	26.50	26.94	25.93	5,110	0	0.3
22/08/2018	26.50	101,020	25.53	26.94	25.53	0	2,950	-0.2
21/08/2018	25.53	30,210	25.40	25.57	25.40	0	10,000	-0.6
20/08/2018	25.40	58,140	25.40	25.79	25.31	10	14,470	-0.8
17/08/2018	25.40	57,960	25.62	25.66	25.22	0	13,430	-0.8
16/08/2018	25.62	70,380	25.17	25.79	25.17	0	1,650	-0.1
15/08/2018	25.17	53,830	25.40	25.75	25.17	20	0	0.0
14/08/2018	25.40	71,070	25.09	25.40	24.64	0	520	-0.0
13/08/2018	25.09	50,350	25.40	25.40	24.73	30	0	0.0
10/08/2018	25.40	56,730	26.06	26.06	25.00	20	300	-0.0
09/08/2018	26.06	49,470	25.40	26.94	25.62	120	100	0.0
08/08/2018	25.40	77,550	24.87	25.57	24.60	10	0	0.0
07/08/2018	24.87	127,710	24.51	25.00	23.85	6,610	106,910	-5.5

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-4	-7.21%	3,381,100	261,900	15.6	48 57.90 51.20
2 tháng (2026-01-19)	-0.20	-0.39%	7,574,300	573,500	31.7	48 57.90 51.20
3 tháng (2025-12-18)	7.20	16.25%	10,228,500	1,109,000	57.7	43.55 57.90 51.20
6 tháng (2025-09-19)	6.56	14.60%	17,235,000	1,303,300	67.7	40.88 57.90 51.20
12 tháng (2025-03-24)	2.71	5.56%	41,413,100	-4,370,588	-214.2	40.73 57.90 51.20
24 tháng (2024-03-28)	-1.33	-2.53%	91,259,600	-6,054,239	-309.3	40.73 63.05 51.20
36 tháng (2023-04-03)	17.78	52.73%	189,197,800	351,963	54.2	32.14 63.05 51.20
60 tháng (2021-04-13)	10.23	24.80%	309,575,800	-2,990,429	-114.0	27.07 69.22 51.20

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH