Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	41.98	98,100	42.86	43.65	41.98	1,200	38,700	-2.0
04/03/2026	43.57	352,300	42.70	43.57	40.00	63,300	18,500	2.3
03/03/2026	42.78	159,800	44.12	44.12	42.70	31,100	17,900	0.7
02/03/2026	44.36	229,800	43.33	45.23	43.33	5,900	20,100	-0.8
27/02/2026	45.87	393,300	44.68	45.94	43.65	234,300	26,800	11.9
26/02/2026	44.76	150,300	43.81	44.76	43.17	11,300	14,600	-0.2
25/02/2026	44.44	263,300	43.25	44.68	42.46	152,100	28,400	6.9
24/02/2026	43.17	71,100	44.04	44.04	43.01	13,500	100	0.7
23/02/2026	43.96	122,800	43.65	44.36	43.01	9,600	11,500	-0.1
13/02/2026	43.41	134,700	42.78	43.49	42.70	40,000	3,800	2.0
12/02/2026	43.25	63,700	42.22	43.49	41.98	7,300	9,800	-0.1
11/02/2026	42.78	156,800	41.35	42.93	41.27	97,300	32,300	3.5
10/02/2026	41.90	55,000	42.22	42.78	41.35	5,300	4,300	0.1
09/02/2026	42.70	268,000	40.72	42.70	40.40	42,000	31,800	0.5
06/02/2026	40.48	238,900	41.83	41.83	40.48	42,000	31,800	0.5
05/02/2026	42.30	107,000	43.65	43.65	42.22	7,700	7,800	-0.0
04/02/2026	43.65	266,500	43.89	44.20	42.46	19,800	6,000	0.8
03/02/2026	43.73	162,600	44.76	44.76	43.33	5,900	20,100	-0.8
02/02/2026	44.76	842,100	42.78	44.84	42.38	54,600	72,700	-1.1
30/01/2026	41.98	451,900	40.64	41.98	40.48	71,300	58,400	0.7
29/01/2026	40.48	175,400	40.24	40.95	39.53	14,000	4,000	0.5
28/01/2026	40.32	152,800	40.32	40.64	39.85	93,400	4,100	4.5
27/01/2026	40.08	181,200	40.00	40.08	38.66	11,400	100	0.6
26/01/2026	40.00	157,100	39.85	40.64	38.97	8,400	30,500	-1.1
23/01/2026	40.24	93,000	41.67	41.67	40.00	11,200	5,900	0.3
22/01/2026	41.35	295,300	40.24	41.98	40.16	58,500	10,200	2.5
21/01/2026	40.24	150,900	40.64	40.64	38.82	26,200	600	1.3
20/01/2026	40.48	101,000	40.95	41.59	40.48	22,600	300	1.2
19/01/2026	40.95	139,300	40.00	41.35	40.00	10,100	2,900	0.4
16/01/2026	41.03	78,000	41.51	41.51	40.56	4,900	5,400	-0.0
15/01/2026	41.35	118,200	41.35	41.35	40.88	69,700	1,800	3.5
14/01/2026	40.88	127,200	41.19	41.43	40.24	44,500	11,300	1.7
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

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 (2026-06-29)	-6.75	-17.49%	1,516,200	-209,988	0	31.85 38.90 31.85
2 tháng (2026-05-29)	-7.90	-19.87%	2,798,900	-539,735	0	31.85 39.75 31.85
3 tháng (2026-04-29)	-7.84	-19.75%	4,632,400	-604,934	0	31.85 41.55 31.85
6 tháng (2026-01-29)	-8.63	-21.32%	14,488,500	568,922	21.5	31.85 45.87 31.85
12 tháng (2025-08-04)	-5.55	-14.83%	31,774,700	1,336,522	59.6	31.85 45.87 31.85
24 tháng (2024-08-07)	-10.20	-24.25%	70,324,600	-6,221,045	-336.5	31.85 45.87 31.85
36 tháng (2023-08-14)	-3.02	-8.65%	154,031,300	-2,016,961	-78.7	31.85 49.95 31.85
60 tháng (2021-08-23)	-9.64	-23.24%	297,311,900	-3,132,107	-145.4	21.44 54.83 31.85

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH