Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	40.95	263,200	40.88	41.35	40.16	51,400	600	2.6
12/01/2026	39.92	193,300	39.53	40.08	39.29	71,700	2,800	3.5
09/01/2026	39.21	169,400	39.61	39.61	38.26	24,300	4,100	1.0
08/01/2026	39.45	123,500	39.45	40.08	38.82	47,800	16,100	1.6
07/01/2026	39.61	230,000	38.02	40.00	38.02	12,400	3,100	0.5
06/01/2026	37.94	132,500	37.39	37.94	37.39	41,400	20,200	1.0
05/01/2026	37.27	291,700	38.42	38.58	37.27	22,300	2,500	1.0
31/12/2025	37.27	118,400	37.94	37.94	36.44	52,700	16,900	1.7
30/12/2025	37.11	264,600	35.65	37.15	35.33	103,300	17,300	3.9
29/12/2025	35.41	47,900	35.61	35.61	35.05	2,200	0	0.1
26/12/2025	35.33	172,900	34.46	35.61	34.26	109,500	32,200	3.5
25/12/2025	34.50	26,500	34.78	34.82	34.50	3,000	0	0.1
24/12/2025	34.78	55,300	34.82	34.85	34.42	1,100	8,100	-0.3
23/12/2025	34.85	36,600	34.89	34.89	34.58	1,600	8,200	-0.3
22/12/2025	34.85	128,800	34.50	35.01	34.34	37,900	22,100	0.7
19/12/2025	34.85	58,600	34.74	35.25	34.74	13,400	7,000	0.3
18/12/2025	35.09	17,600	35.17	35.33	34.62	200	100	0.0
17/12/2025	35.17	87,800	35.65	35.65	34.54	23,500	0	1.0
16/12/2025	35.17	29,100	34.46	35.17	34.06	1,100	700	0.0
15/12/2025	34.46	24,700	34.34	34.85	34.30	900	2,100	-0.1
12/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20)
12/12/2025	34.34	163,400	36.20	36.20	34.10	6,000	12,400	-0.3
11/12/2025	35.18	253,200	35.39	35.53	34.98	200	19,800	-1.0
10/12/2025	35.53	183,500	35.25	35.60	35.12	2,100	58,400	-2.9
09/12/2025	35.32	111,200	35.05	35.46	34.91	0	6,300	-0.3
08/12/2025	35.39	91,100	35.60	35.67	35.18	2,200	400	0.1
05/12/2025	35.60	106,900	35.53	35.81	35.25	3,500	4,300	-0.0
04/12/2025	35.53	123,500	35.67	36.01	35.32	500	0	0.0
03/12/2025	35.60	229,300	35.53	35.81	35.12	40,500	500	2.0
02/12/2025	35.53	61,100	35.18	35.53	35.12	11,200	200	0.6
01/12/2025	35.39	87,700	35.18	35.46	34.91	500	1,000	-0.0
28/11/2025	35.18	28,900	34.77	35.18	34.56	1,200	0	0.1
27/11/2025	34.77	21,900	34.84	35.12	34.56	6,100	1,900	0.2
26/11/2025	34.84	47,100	34.63	34.84	34.56	0	1,100	-0.1
25/11/2025	34.63	71,900	34.01	34.63	33.87	100	1,600	-0.1
24/11/2025	34.36	22,000	34.56	34.56	34.22	100	0	0.0
21/11/2025	34.56	104,600	34.42	35.60	33.87	0	14,500	-0.7
20/11/2025	34.49	94,400	34.84	34.84	34.36	200	1,100	-0.0
19/11/2025	34.84	115,100	34.63	35.12	34.49	4,000	1,300	0.1
18/11/2025	34.84	69,100	35.32	35.39	34.70	600	5,200	-0.2
17/11/2025	35.32	69,400	35.88	35.88	35.05	0	7,300	-0.4
14/11/2025	35.25	39,500	35.53	35.53	35.18	0	6,800	-0.3
13/11/2025	35.46	244,000	35.53	35.53	35.12	3,800	22,500	-1.0
12/11/2025	35.46	69,600	34.77	35.53	34.77	7,900	3,800	0.2
11/11/2025	34.84	9,400	34.63	34.91	34.56	0	2,900	-0.1
10/11/2025	34.63	46,200	34.63	35.12	34.36	21,200	2,300	0.9
07/11/2025	34.63	120,100	34.98	35.53	34.56	18,900	10,200	0.4
06/11/2025	35.53	46,200	35.46	35.67	35.32	0	4,000	-0.2
05/11/2025	35.81	50,000	35.60	35.95	35.46	1,500	8,100	-0.3
04/11/2025	35.95	135,500	35.46	35.95	34.84	22,100	7,900	0.7
03/11/2025	35.88	81,300	36.57	36.64	35.88	0	9,500	-0.5
31/10/2025	36.15	210,500	36.15	36.77	35.67	43,700	3,900	2.1
30/10/2025	36.15	66,500	35.88	36.15	35.39	8,600	6,800	0.1
29/10/2025	36.08	153,200	35.74	36.29	35.60	35,100	2,200	1.7
28/10/2025	35.74	36,400	35.81	35.81	35.32	1,100	7,800	-0.3
27/10/2025	35.81	201,000	35.60	36.91	35.60	40,300	11,400	1.5
24/10/2025	35.39	46,100	35.39	35.60	35.18	2,100	5,300	-0.2
23/10/2025	35.67	108,300	34.84	36.08	34.22	14,200	4,100	0.5
22/10/2025	35.12	40,700	34.32	35.12	34.18	12,700	6,500	0.3
21/10/2025	34.32	198,400	33.87	34.36	33.53	37,200	17,600	1.0
20/10/2025	33.49	102,200	35.25	36.29	33.18	7,600	12,200	-0.2
17/10/2025	35.25	127,100	35.53	35.53	34.63	37,500	8,700	1.5
16/10/2025	35.46	303,800	33.84	35.60	33.84	212,000	4,600	10.5
15/10/2025	33.94	186,200	34.15	34.15	33.60	82,000	0	4.0
14/10/2025	33.60	202,200	33.73	34.49	33.53	13,000	4,400	0.4
13/10/2025	33.15	125,200	32.66	33.46	32.52	7,900	800	0.3
10/10/2025	32.66	72,700	33.04	33.04	32.63	0	1,600	-0.1
09/10/2025	32.66	73,600	32.49	32.94	32.49	0	0	0
08/10/2025	32.73	35,900	33.04	33.18	32.70	0	9,400	-0.4
07/10/2025	32.63	56,300	32.77	32.83	32.35	100	10,900	-0.5
06/10/2025	32.63	93,800	32.49	32.66	32.25	7,700	2,800	0.2
03/10/2025	32.39	172,800	32.49	32.56	32.01	10,000	28,800	-0.9
02/10/2025	32.49	54,600	33.18	33.18	32.49	1,500	7,200	-0.3
01/10/2025	32.83	29,600	33.04	33.39	32.83	100	5,800	-0.3
30/09/2025	33.04	205,600	33.18	33.28	32.21	5,700	10,100	-0.2
29/09/2025	33.04	294,300	33.80	33.84	32.70	8,100	31,500	-1.1
26/09/2025	34.11	99,300	34.77	34.77	34.11	0	28,800	-1.4
25/09/2025	34.77	92,200	34.63	34.84	34.49	10,700	5,300	0.3
24/09/2025	34.56	70,900	34.49	34.63	34.36	400	10,900	-0.5
23/09/2025	34.36	114,600	34.77	34.77	34.32	0	41,700	-2.1
22/09/2025	34.56	301,600	35.32	35.39	34.25	0	62,700	-3.1
19/09/2025	35.60	92,200	35.95	35.95	35.53	400	13,400	-0.7
18/09/2025	35.81	128,100	36.08	36.15	35.81	1,600	27,200	-1.3
17/09/2025	36.08	161,200	36.08	36.29	35.95	19,100	5,300	0.7
16/09/2025	36.08	211,800	36.50	36.50	35.95	29,200	20,500	0.5
15/09/2025	36.43	368,600	35.60	36.71	35.39	91,900	15,300	4.0
12/09/2025	35.60	202,700	35.46	35.67	35.18	43,200	15,000	1.4
11/09/2025	35.25	124,000	35.53	35.67	35.12	3,800	11,900	-0.4
10/09/2025	35.53	158,100	35.53	35.88	35.25	2,500	23,100	-1.1
09/09/2025	35.53	209,600	36.15	36.15	35.25	1,200	40,200	-2.0
08/09/2025	35.88	352,200	35.18	36.29	35.18	43,400	5,500	2.0
05/09/2025	35.12	250,100	35.25	35.95	35.12	47,800	4,500	2.2
04/09/2025	35.25	284,600	35.18	35.53	34.91	69,500	1,000	3.5
03/09/2025	34.91	134,200	34.91	35.18	34.70	19,900	1,700	0.9
29/08/2025	35.18	203,900	35.25	35.32	34.84	33,200	2,600	1.5
28/08/2025	35.39	40,600	35.32	35.60	35.25	1,300	1,600	0
27/08/2025	35.32	61,800	34.98	35.67	34.98	3,700	1,900	0.1
26/08/2025	35.53	55,500	34.56	35.53	34.36	14,800	100	0.7
25/08/2025	34.63	318,700	34.98	34.98	34.08	5,600	194,000	-9.4
22/08/2025	35.18	300,000	36.08	36.15	34.84	6,300	178,000	-8.8
21/08/2025	36.43	88,800	36.29	36.77	36.29	100	13,000	-0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.21	-7.91%	1,521,700	-365,839	0	37.10 41.55 37.10
2 tháng (2026-04-13)	-1.98	-5.04%	3,457,900	-64,139	0	37.10 41.55 37.10
3 tháng (2026-03-16)	-3.37	-8.27%	6,001,600	357,157	-5.7	37.10 41.55 37.10
6 tháng (2025-12-15)	2.89	8.39%	16,252,600	1,588,157	58.1	34.46 45.87 37.10
12 tháng (2025-06-17)	2.27	6.46%	33,411,200	1,865,857	74.4	32.39 45.87 37.10
24 tháng (2024-06-24)	-10.38	-21.75%	73,960,100	-5,870,710	-331.2	32.26 48.14 37.10
36 tháng (2023-06-28)	6.24	20.05%	176,634,700	307,474	30.1	30.22 49.95 37.10
60 tháng (2021-07-08)	0.30	0.81%	307,138,500	-3,203,472	-173.6	21.44 54.83 37.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH