Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/08/2018	24.51	46,470	25.31	25.35	24.51	2,610	31,170	-1.6
03/08/2018	25.31	35,970	26.06	26.06	25.17	90	0	0.0
02/08/2018	26.06	20,100	26.06	26.50	25.88	10,000	0	0.6
01/08/2018	26.06	26,390	26.76	27.38	25.97	7,920	560	0.4
31/07/2018	26.76	33,490	27.38	27.82	25.88	20	600	-0.0
30/07/2018	27.38	32,600	27.29	27.60	27.21	20	0	0.0
27/07/2018	27.29	28,120	27.43	27.65	27.16	60	0	0.0
26/07/2018	27.43	29,170	27.74	27.82	26.99	20	17,000	-1.1
25/07/2018	27.74	62,260	27.69	28.00	27.69	10	27,030	-1.7
24/07/2018	27.69	30,990	27.96	27.96	26.94	20	5,000	-0.3
23/07/2018	27.96	84,030	28.27	28.93	27.91	210	0	0.0
20/07/2018	28.27	163,670	29.46	29.46	27.47	1,540	1,280	0.0
19/07/2018	29.46	102,290	27.96	29.90	29.15	4,400	13,100	-0.6
18/07/2018	27.96	38,370	26.23	27.96	26.50	40	0	0.0
17/07/2018	26.23	88,260	24.56	26.23	24.56	260	10,480	-0.6
16/07/2018	24.56	29,390	24.47	24.56	24.38	0	10,000	-0.6
13/07/2018	24.47	37,540	24.47	24.51	24.42	0	80	-0.0
12/07/2018	24.47	31,620	24.25	24.51	24.07	6,020	2,140	0.2
11/07/2018	24.25	72,400	24.47	24.47	23.98	13,820	5,000	0.5
10/07/2018	24.47	16,890	24.47	24.51	24.20	3,610	0	0.2
09/07/2018	24.47	187,290	24.25	24.51	23.98	20	111,920	-6.2
06/07/2018	24.25	140,850	24.20	24.38	23.85	23,850	100,500	-4.2
05/07/2018	24.20	134,220	24.29	24.60	24.07	10,000	8,000	0.1
04/07/2018	24.29	72,510	24.69	24.69	23.89	2,230	50	0.1
03/07/2018	24.69	49,590	24.69	24.73	23.89	13,220	0	0.7
02/07/2018	24.69	104,130	24.73	24.73	23.63	20,140	0	1.1
29/06/2018	24.73	40,360	24.69	25.17	23.41	2,420	5,030	-0.1
28/06/2018	24.69	165,220	25.62	26.06	23.85	29,720	52,770	-1.3
27/06/2018: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
27/06/2018	25.62	44,470	26.20	27.34	25.62	1,050	11,680	-0.6
26/06/2018	26.21	80,650	26.93	27.22	26.21	100	23,830	-2.1

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 (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