Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	55.70	197,400	54.90	56.20	54	96,600	500	5.3
14/07/2025	54.30	42,700	54.50	54.50	53.80	7,600	500	0.4
11/07/2025	54.50	85,400	54.40	54.90	53.70	100	2,400	0
10/07/2025	53.90	58,400	53.70	54.30	53.60	1,700	10,300	0
09/07/2025	53.90	86,500	54.30	54.60	53.80	200	1,500	0
08/07/2025	54.40	60,800	54.90	54.90	54.20	100	5,500	-0.3
07/07/2025	54.50	177,400	55.50	55.70	54.30	1,100	12,200	-0.6
04/07/2025	54.80	153,900	54.30	55	53.50	56,600	0	3.1
03/07/2025	53.90	186,600	54.50	54.50	53.50	19,900	100	1.1
02/07/2025	54	133,800	53.70	54.40	53.50	50,400	100	2.7
01/07/2025	54.20	76,500	54.50	54.50	53.40	33,300	200	1.8
30/06/2025	54.90	106,400	53.50	54.90	52.90	66,200	5,800	3.3
27/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2025	52.90	262,000	52.70	53	52.50	180,800	215,300	-1.8
26/06/2025	52.70	180,600	52.60	52.70	52.02	133,300	150,000	-0.9
25/06/2025	52.60	460,300	52.70	52.99	51.83	426,300	385,000	2.2
24/06/2025	52.70	239,800	51.83	52.70	51.53	145,100	150,600	-0.3
23/06/2025	51.83	50,500	51.34	51.92	50.76	1,600	1,300	0.0
20/06/2025	51.53	48,200	50.85	51.53	50.56	100	4,600	-0.2
19/06/2025	50.85	15,300	50.95	50.95	50.37	0	5,100	-0.3
18/06/2025	50.76	28,800	50.76	51.05	50.37	200	7,300	-0.4
17/06/2025	50.76	59,000	51.14	51.24	50.56	600	9,000	-0.4
16/06/2025	50.46	40,000	49.88	50.85	49.88	2,300	7,400	-0.3
13/06/2025	50.07	87,200	50.27	50.66	50.07	4,400	1,100	0.2
12/06/2025	50.27	92,600	50.66	51.05	50.27	11,100	60,200	-2.5
11/06/2025	50.27	77,400	50.76	51.05	50.17	1,900	60,200	-3.0
10/06/2025	50.76	19,100	50.85	51.44	50.76	0	3,000	-0.2
09/06/2025	50.76	39,600	52.12	52.12	50.66	2,200	7,100	-0.3
06/06/2025	51.83	21,000	52.21	52.51	51.83	1,600	2,500	-0.0
05/06/2025	52.21	20,000	51.63	52.80	51.63	1,200	3,800	-0.1
04/06/2025	51.63	75,500	51.73	52.41	51.53	0	16,800	-0.9
03/06/2025	52.21	57,400	52.51	53.09	52.12	0	18,600	-1.0
02/06/2025	52.41	12,300	53.58	53.58	52.41	400	5,400	-0.3
30/05/2025	53.48	23,800	52.51	53.48	52.12	0	5,800	-0.3
29/05/2025	52.51	76,200	53.58	53.58	52.31	2,200	16,700	-0.8
28/05/2025	52.51	109,800	52.60	53.09	51.92	4,100	31,100	-1.5
27/05/2025	52.60	56,900	53.87	53.87	52.60	0	17,000	-0.9
26/05/2025	53.19	79,000	52.02	53.87	51.05	1,100	18,200	-0.9
23/05/2025	52.02	13,700	51.83	52.02	51.53	300	2,000	-0.1
22/05/2025	51.83	371,800	50.07	52.80	50.07	2,800	84,700	0
21/05/2025	50.66	31,200	51.24	51.24	50.66	0	5,700	-0.3
20/05/2025	51.24	34,100	50.56	51.53	50.56	3,700	700	0.2
19/05/2025	50.95	28,200	52.02	52.02	50.95	0	2,608	0
16/05/2025	51.83	57,200	52.41	52.51	51.73	0	5,100	0
15/05/2025	52.21	50,300	53.09	53.09	51.73	1,500	26,500	0
14/05/2025	52.31	52,700	51.83	52.70	51.63	3,700	2,500	0
13/05/2025	52.41	328,700	50.37	53.28	49.98	39,400	16,800	0
12/05/2025	49.98	30,000	49.59	49.98	48.62	100	1,000	0
09/05/2025	49.30	102,900	48.32	49.59	48.32	31,600	25,100	0
08/05/2025	48.62	33,200	48.32	49.10	48.13	8,100	7,300	0
07/05/2025	48.91	83,600	49.01	49.30	48.91	19,200	44,000	0
06/05/2025	48.81	71,100	48.13	49.49	48.13	15,000	7,800	0
05/05/2025	48.13	105,200	47.35	49.59	47.35	12,400	11,100	0
29/04/2025	47.64	66,700	47.26	47.64	46.67	4,400	15,400	-0.5
28/04/2025	47.26	101,600	47.26	47.64	46.48	13,900	7,900	0.3
25/04/2025	47.26	18,900	48.03	48.03	47.16	0	8,300	-0.4
24/04/2025	48.23	529,800	48.23	48.23	45.89	189,700	503,700	-15.0
23/04/2025	48.23	59,900	49.30	49.30	47.40	1,500	45,900	-2.2
22/04/2025	48.37	430,200	47.11	48.62	45.94	3,300	78,400	-3.7
21/04/2025	47.98	26,900	49.59	49.59	47.69	700	2,800	-0.1
18/04/2025	49.10	338,400	48.62	50.27	46.67	39,100	225,600	-9.0
17/04/2025	48.62	976,800	49.59	50.17	45.89	90,300	661,300	-27.8
16/04/2025	49.20	101,100	50.85	50.85	49.10	7,500	52,300	-2.3
15/04/2025	50.76	1,066,100	49.59	51.63	48.28	32,600	426,700	-19.9
14/04/2025	49.49	541,300	51.92	51.92	49.20	29,800	354,500	-16.7
11/04/2025	51.05	1,069,400	49.88	51.34	48.13	56,400	830,300	-39.1
10/04/2025	49.88	742,300	53.28	53.28	49.88	45,860	522,000	-25.6
09/04/2025	49.88	992,600	43.46	49.88	43.46	173,900	310,400	-6.2
08/04/2025	46.67	1,112,100	45.70	49.59	45.70	77,040	213,700	-6.7
04/04/2025	49.10	1,907,800	47.94	51.53	47.94	12,100	1,239,000	-60.9
03/04/2025	51.53	223,400	53.38	53.38	51.53	6,600	101,100	-5.0
02/04/2025	55.33	200,600	55.23	55.62	54.64	0	103,100	-5.8
01/04/2025	55.03	116,900	55.03	55.62	54.74	2,000	102,000	-5.7
31/03/2025	55.62	235,600	54.94	56.01	54.94	3,600	122,600	-6.8
28/03/2025	55.62	201,400	55.71	56.10	55.42	600	99,700	-5.7
27/03/2025	56.10	154,600	56.59	56.78	55.81	20	111,100	-6.4
26/03/2025	56.59	58,500	56.01	57.37	56.01	11,500	500	0.6
25/03/2025	56.39	184,200	55.91	57.37	55.91	0	0	0
24/03/2025	55.91	145,600	56.39	57.08	55.71	12,900	109,500	-5.6
21/03/2025	56.39	208,600	56.88	57.37	55.81	0	0	0
20/03/2025	56.49	269,700	58.24	58.24	55.91	400	176,240	-10.3
19/03/2025	57.85	348,500	56.98	58.63	56.98	200	93,800	-5.5
18/03/2025	56.78	63,200	56.98	57.46	56.78	2,000	100	0.1
17/03/2025	56.88	127,200	55.71	57.27	55.52	2,300	5,580	-0.2
14/03/2025	55.62	241,400	56.69	56.69	55.62	700	171,200	-9.8
13/03/2025	56.69	286,700	56.78	57.66	56.39	900	96,000	-5.6
12/03/2025	56.30	370,400	57.37	57.37	55.91	4,100	176,277	-10.0
11/03/2025	56.88	197,100	57.17	57.66	56.69	1,700	100,500	-5.8
10/03/2025	57.37	143,100	57.85	57.85	56.88	8,100	0	0.5
07/03/2025	57.37	109,900	58.24	58.34	57.37	500	77,600	-4.6
06/03/2025	57.66	99,500	57.95	58.34	57.56	200	50,380	-3.0
05/03/2025	57.46	87,300	58.53	58.53	57.46	800	22,300	-1.3
04/03/2025	58.34	171,100	59.02	59.02	58.15	5,300	71,700	-4.0
03/03/2025	59.12	79,000	59.12	59.60	58.83	2,200	3,300	-0.1
28/02/2025	59.70	233,600	58.15	59.70	57.95	3,600	5,600	-0.1
27/02/2025	58.44	294,400	58.44	58.92	57.46	9,900	101,200	-5.4
26/02/2025	58.44	57,700	58.73	58.83	58.34	100	600	-0.0
25/02/2025	58.73	167,900	58.92	59.31	58.24	11,300	100	0.7
24/02/2025	58.92	87,600	58.73	59.31	58.34	15,500	200	0.9
21/02/2025	58.73	81,500	59.21	59.41	58.73	600	700	-0.0
20/02/2025	59.31	66,800	59.21	60.28	58.92	8,400	2,300	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 (2025-11-04)	-0.50	-0.96%	1,783,000	35,700	1.8	49.70 52 51.40
2 tháng (2025-10-06)	4.30	9.11%	4,304,400	468,000	23.7	47.20 52.30 51.40
3 tháng (2025-09-05)	0.70	1.38%	7,998,500	373,900	19.3	46.85 52.70 51.40
6 tháng (2025-06-09)	0.74	1.47%	16,481,700	247,700	14.6	46.85 56.20 51.40
12 tháng (2024-12-09)	-10.19	-16.51%	40,089,900	-6,825,271	-352.4	46.67 64.46 51.40
24 tháng (2023-12-15)	-1.88	-3.53%	100,272,800	-5,131,783	-240.4	46.67 72.26 51.40
36 tháng (2022-12-20)	12.72	32.82%	192,686,400	-1,747,109	-48.0	34.37 72.26 51.40
60 tháng (2020-12-30)	17.02	49.38%	312,939,940	-4,260,719	-188.2	31.02 79.32 51.40

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH