Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	44.33	250,100	44.50	45.38	44.33	47,800	4,500	2.2
04/09/2025	44.50	284,600	44.42	44.85	44.07	69,500	1,000	3.5
03/09/2025	44.07	134,200	44.07	44.42	43.81	19,900	1,700	0.9
29/08/2025	44.42	203,900	44.50	44.59	43.98	33,200	2,600	1.5
28/08/2025	44.68	40,600	44.59	44.94	44.50	1,300	1,600	0
27/08/2025	44.59	61,800	44.15	45.03	44.15	3,700	1,900	0.1
26/08/2025	44.85	55,500	43.63	44.85	43.37	14,800	100	0.7
25/08/2025	43.72	318,700	44.15	44.15	43.02	5,600	194,000	-9.4
22/08/2025	44.42	300,000	45.55	45.64	43.98	6,300	178,000	-8.8
21/08/2025	45.99	88,800	45.81	46.42	45.81	100	13,000	-0.7
20/08/2025	45.81	238,600	46.86	46.86	45.20	15,500	23,300	-0.4
19/08/2025	46.86	210,100	47.91	47.91	46.69	3,300	84,000	-4.3
18/08/2025	47.47	226,400	47.82	47.82	47.12	16,400	700	0.9
15/08/2025	47.30	190,000	48.26	48.26	47.21	500	30,900	-1.7
14/08/2025	48.26	314,900	50.44	50.44	47.99	12,000	44,500	-1.8
13/08/2025	47.73	103,700	48.26	48.26	47.47	3,900	5,100	-0.1
12/08/2025	47.99	125,400	48.52	48.52	47.56	2,300	13,200	-0.6
11/08/2025	48.17	375,100	47.30	48.43	46.95	63,400	14,500	2.7
08/08/2025	47.30	75,200	47.21	47.56	46.95	4,600	4,300	0.0
07/08/2025	47.30	143,000	47.21	48.08	46.95	23,700	2,300	1.2
06/08/2025	47.03	125,000	47.03	47.30	46.60	2,700	5,800	-0.2
05/08/2025	47.03	528,300	48.08	48.08	46.25	58,900	1,700	3.1
04/08/2025	47.21	44,700	47.47	47.91	47.12	1,600	3,600	-0.1
01/08/2025	47.47	121,500	48.52	48.52	46.69	27,100	62,500	-1.9
31/07/2025	48.52	154,800	47.91	48.52	46.77	48,300	2,500	2.5
30/07/2025	47.03	83,900	46.69	48.26	46.42	5,100	3,700	0.1
29/07/2025	46.69	167,600	48.69	48.69	46.60	300	17,300	-0.9
28/07/2025	48.43	75,500	48.34	48.87	47.91	2,900	0	0.2
25/07/2025	48.34	105,300	48.17	48.43	47.91	1,900	100	0.1
24/07/2025	47.91	133,400	47.82	48.43	47.82	5,300	0	0.3
23/07/2025	47.82	55,100	47.99	48.34	47.82	2,100	0	0.1
22/07/2025	47.73	59,000	47.65	47.99	47.65	400	2,000	-0.1
21/07/2025	48.08	50,400	49.30	49.30	47.99	1,000	2,000	-0.1
18/07/2025	48.17	44,400	48.61	48.61	48.17	0	1,200	-0.1
17/07/2025	48.52	80,900	49.30	49.30	48.43	700	3,700	-0.2
16/07/2025	49.04	96,700	48.87	49.22	48.08	3,100	2,200	0.1
15/07/2025	48.61	197,400	47.91	49.04	47.12	96,600	500	5.3
14/07/2025	47.38	42,700	47.56	47.56	46.95	7,600	500	0.4
11/07/2025	47.56	85,400	47.47	47.91	46.86	100	2,400	0
10/07/2025	47.03	58,400	46.86	47.38	46.77	1,700	10,300	0
09/07/2025	47.03	86,500	47.38	47.65	46.95	200	1,500	0
08/07/2025	47.47	60,800	47.91	47.91	47.30	100	5,500	-0.3
07/07/2025	47.56	177,400	48.43	48.61	47.38	1,100	12,200	-0.6
04/07/2025	47.82	153,900	47.38	47.99	46.69	56,600	0	3.1
03/07/2025	47.03	186,600	47.56	47.56	46.69	19,900	100	1.1
02/07/2025	47.12	133,800	46.86	47.47	46.69	50,400	100	2.7
01/07/2025	47.30	76,500	47.56	47.56	46.60	33,300	200	1.8
30/06/2025	47.91	106,400	46.69	47.91	46.16	66,200	5,800	3.3
27/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2025	46.16	262,000	45.99	46.25	45.81	180,800	215,300	-1.8
26/06/2025	45.99	180,600	45.90	45.99	45.39	133,300	150,000	-0.9
25/06/2025	45.90	460,300	45.99	46.24	45.22	426,300	385,000	2.2
24/06/2025	45.99	239,800	45.22	45.99	44.97	145,100	150,600	-0.3
23/06/2025	45.22	50,500	44.80	45.31	44.29	1,600	1,300	0.0
20/06/2025	44.97	48,200	44.38	44.97	44.12	100	4,600	-0.2
19/06/2025	44.38	15,300	44.46	44.46	43.95	0	5,100	-0.3
18/06/2025	44.29	28,800	44.29	44.55	43.95	200	7,300	-0.4
17/06/2025	44.29	59,000	44.63	44.71	44.12	600	9,000	-0.4
16/06/2025	44.04	40,000	43.53	44.38	43.53	2,300	7,400	-0.3
13/06/2025	43.70	87,200	43.87	44.21	43.70	4,400	1,100	0.2
12/06/2025	43.87	92,600	44.21	44.55	43.87	11,100	60,200	-2.5
11/06/2025	43.87	77,400	44.29	44.55	43.78	1,900	60,200	-3.0
10/06/2025	44.29	19,100	44.38	44.88	44.29	0	3,000	-0.2
09/06/2025	44.29	39,600	45.48	45.48	44.21	2,200	7,100	-0.3
06/06/2025	45.22	21,000	45.56	45.82	45.22	1,600	2,500	-0.0
05/06/2025	45.56	20,000	45.05	46.07	45.05	1,200	3,800	-0.1
04/06/2025	45.05	75,500	45.14	45.73	44.97	0	16,800	-0.9
03/06/2025	45.56	57,400	45.82	46.33	45.48	0	18,600	-1.0
02/06/2025	45.73	12,300	46.75	46.75	45.73	400	5,400	-0.3
30/05/2025	46.67	23,800	45.82	46.67	45.48	0	5,800	-0.3
29/05/2025	45.82	76,200	46.75	46.75	45.65	2,200	16,700	-0.8
28/05/2025	45.82	109,800	45.90	46.33	45.31	4,100	31,100	-1.5
27/05/2025	45.90	56,900	47.01	47.01	45.90	0	17,000	-0.9
26/05/2025	46.41	79,000	45.39	47.01	44.55	1,100	18,200	-0.9
23/05/2025	45.39	13,700	45.22	45.39	44.97	300	2,000	-0.1
22/05/2025	45.22	371,800	43.70	46.07	43.70	2,800	84,700	0
21/05/2025	44.21	31,200	44.71	44.71	44.21	0	5,700	-0.3
20/05/2025	44.71	34,100	44.12	44.97	44.12	3,700	700	0.2
19/05/2025	44.46	28,200	45.39	45.39	44.46	0	2,608	0
16/05/2025	45.22	57,200	45.73	45.82	45.14	0	5,100	0
15/05/2025	45.56	50,300	46.33	46.33	45.14	1,500	26,500	0
14/05/2025	45.65	52,700	45.22	45.99	45.05	3,700	2,500	0
13/05/2025	45.73	328,700	43.95	46.50	43.61	39,400	16,800	0
12/05/2025	43.61	30,000	43.27	43.61	42.42	100	1,000	0
09/05/2025	43.02	102,900	42.17	43.27	42.17	31,600	25,100	0
08/05/2025	42.42	33,200	42.17	42.85	42.00	8,100	7,300	0
07/05/2025	42.68	83,600	42.76	43.02	42.68	19,200	44,000	0
06/05/2025	42.59	71,100	42.00	43.19	42.00	15,000	7,800	0
05/05/2025	42.00	105,200	41.32	43.27	41.32	12,400	11,100	0
29/04/2025	41.58	66,700	41.24	41.58	40.73	4,400	15,400	-0.5
28/04/2025	41.24	101,600	41.24	41.58	40.56	13,900	7,900	0.3
25/04/2025	41.24	18,900	41.91	41.91	41.15	0	8,300	-0.4
24/04/2025	42.08	529,800	42.08	42.08	40.05	189,700	503,700	-15.0
23/04/2025	42.08	59,900	43.02	43.02	41.36	1,500	45,900	-2.2
22/04/2025	42.21	430,200	41.11	42.42	40.09	3,300	78,400	-3.7
21/04/2025	41.87	26,900	43.27	43.27	41.62	700	2,800	-0.1
18/04/2025	42.85	338,400	42.42	43.87	40.73	39,100	225,600	-9.0
17/04/2025	42.42	976,800	43.27	43.78	40.05	90,300	661,300	-27.8
16/04/2025	42.93	101,100	44.38	44.38	42.85	7,500	52,300	-2.3
15/04/2025	44.29	1,066,100	43.27	45.05	42.13	32,600	426,700	-19.9
14/04/2025	43.19	541,300	45.31	45.31	42.93	29,800	354,500	-16.7

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 (2025-12-29)	5.80	12.98%	3,094,500	533,100	26.5	44.70 52.20 50.60
2 tháng (2025-11-28)	6.08	13.70%	5,172,200	609,400	29.7	43.35 52.20 50.60
3 tháng (2025-10-29)	4.95	10.86%	7,059,700	658,400	32.3	43.35 52.20 50.60
6 tháng (2025-07-31)	1.98	4.09%	17,228,500	677,400	33.6	40.88 52.20 50.60
12 tháng (2025-02-03)	-2.45	-4.62%	40,184,700	-6,003,565	-308.6	40.73 53.96 50.60
24 tháng (2024-02-07)	4.84	10.59%	99,900,600	-5,012,183	-238.5	40.73 63.05 50.60
36 tháng (2023-02-13)	17.82	54.52%	188,953,700	171,305	38.3	29.99 63.05 50.60
60 tháng (2021-02-22)	15.22	43.14%	309,699,900	-3,631,229	-153.8	27.07 69.22 50.60

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH