Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	39.17	35,300	39.61	39.61	39.13	3,900	4,500	0
15/04/2026	39.61	113,300	39.45	40.32	39.25	11,800	4,200	0
14/04/2026	39.41	80,000	39.25	39.45	38.82	11,100	600	0
13/04/2026	39.33	50,200	39.25	39.53	38.70	6,900	5,840	0
10/04/2026	39.33	219,500	39.25	39.33	38.82	163,800	8,800	0
09/04/2026	39.25	82,800	38.42	39.33	38.42	20,400	8,500	0
08/04/2026	39.09	467,600	38.02	39.53	37.79	316,100	12,300	0
07/04/2026	37.47	57,900	38.02	38.02	37.19	1,700	9,440	0
06/04/2026	38.02	70,900	37.55	38.02	37.31	1,400	11,164	0
03/04/2026	37.79	63,800	38.02	38.38	37.79	3,000	17,240	0
02/04/2026	38.42	91,900	38.93	38.93	38.02	6,700	16,400	0
01/04/2026	39.09	96,400	38.89	39.45	38.82	8,400	3,700	0
31/03/2026	39.33	129,100	39.01	39.57	38.38	109,440	15,700	0
30/03/2026	38.38	34,900	38.02	38.54	37.55	4,800	600	0
27/03/2026	38.54	98,400	38.34	39.29	38.22	61,200	24,600	0
26/03/2026	38.18	72,200	38.10	38.74	38.10	2,300	26,000	0
25/03/2026	38.22	96,800	37.63	38.58	37.63	31,400	16,400	0
24/03/2026	37.47	128,400	39.13	39.13	37.07	4,000	11,900	0
23/03/2026	37.15	355,300	38.10	38.10	36.20	70,100	89,200	0
20/03/2026	38.58	270,000	40.00	40.00	37.94	5,600	15,000	-0.5
19/03/2026	40.00	50,100	40.64	40.64	39.77	6,200	7,600	-0.1
18/03/2026	40.56	38,600	41.11	41.19	40.24	2,300	3,700	-0.1
17/03/2026	40.80	22,500	40.72	41.35	40.56	17,500	63,000	-2.3
16/03/2026	40.72	96,600	40.48	41.19	40.40	7,000	60,800	-2.8
13/03/2026	41.35	92,200	40.80	41.43	40.80	7,000	60,800	-2.8
12/03/2026	41.19	266,300	40.80	42.30	40.56	218,000	67,200	8.0
11/03/2026	41.43	167,800	39.69	41.90	39.69	10,600	55,200	-2.3
10/03/2026	39.69	68,500	38.50	40.08	38.50	39,000	72,400	-1.6
09/03/2026	38.02	668,900	39.69	39.69	38.02	39,000	72,400	-1.6
06/03/2026	40.88	157,500	41.98	42.54	40.88	36,100	6,200	1.5
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

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 (2026-08-12)	-3	-8.92%	1,950,100	-273,716	0	30 33.65 30
2 tháng (2026-07-13)	-5.60	-15.45%	3,375,900	-662,746	0	30 36.25 30
3 tháng (2026-06-15)	-6.80	-18.16%	4,659,700	-677,771	0	30 39 30
6 tháng (2026-03-16)	-10.07	-24.72%	10,762,800	-405,714	-5.7	30 41.55 30
12 tháng (2025-09-16)	-5.43	-15.06%	28,379,800	993,786	66.9	30 45.87 30
24 tháng (2024-09-23)	-10.40	-25.34%	70,387,400	-6,686,681	-335.3	30 45.87 30
36 tháng (2023-09-27)	-6.89	-18.35%	139,463,300	-3,565,097	-138.2	30 49.95 30
60 tháng (2021-10-07)	-18.47	-37.60%	288,258,200	-4,489,843	-235.6	21.44 54.83 30

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH