Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	42.85	186,200	43.11	43.11	42.41	82,000	0	4.0
14/10/2025	42.41	202,200	42.58	43.54	42.32	13,000	4,400	0.4
13/10/2025	41.84	125,200	41.23	42.23	41.06	7,900	800	0.3
10/10/2025	41.23	72,700	41.71	41.71	41.19	0	1,600	-0.1
09/10/2025	41.23	73,600	41.01	41.58	41.01	0	0	0
08/10/2025	41.32	35,900	41.71	41.89	41.28	0	9,400	-0.4
07/10/2025	41.19	56,300	41.36	41.45	40.84	100	10,900	-0.5
06/10/2025	41.19	93,800	41.01	41.23	40.71	7,700	2,800	0.2
03/10/2025	40.88	172,800	41.01	41.10	40.40	10,000	28,800	-0.9
02/10/2025	41.01	54,600	41.89	41.89	41.01	1,500	7,200	-0.3
01/10/2025	41.45	29,600	41.71	42.15	41.45	100	5,800	-0.3
30/09/2025	41.71	205,600	41.89	42.02	40.66	5,700	10,100	-0.2
29/09/2025	41.71	294,300	42.67	42.71	41.28	8,100	31,500	-1.1
26/09/2025	43.06	99,300	43.89	43.89	43.06	0	28,800	-1.4
25/09/2025	43.89	92,200	43.72	43.98	43.54	10,700	5,300	0.3
24/09/2025	43.63	70,900	43.54	43.72	43.37	400	10,900	-0.5
23/09/2025	43.37	114,600	43.89	43.89	43.33	0	41,700	-2.1
22/09/2025	43.63	301,600	44.59	44.68	43.24	0	62,700	-3.1
19/09/2025	44.94	92,200	45.38	45.38	44.85	400	13,400	-0.7
18/09/2025	45.20	128,100	45.55	45.64	45.20	1,600	27,200	-1.3
17/09/2025	45.55	161,200	45.55	45.81	45.38	19,100	5,300	0.7
16/09/2025	45.55	211,800	46.07	46.07	45.38	29,200	20,500	0.5
15/09/2025	45.99	368,600	44.94	46.34	44.68	91,900	15,300	4.0
12/09/2025	44.94	202,700	44.77	45.03	44.42	43,200	15,000	1.4
11/09/2025	44.50	124,000	44.85	45.03	44.33	3,800	11,900	-0.4
10/09/2025	44.85	158,100	44.85	45.29	44.50	2,500	23,100	-1.1
09/09/2025	44.85	209,600	45.64	45.64	44.50	1,200	40,200	-2.0
08/09/2025	45.29	352,200	44.42	45.81	44.42	43,400	5,500	2.0
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

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 (2026-02-11)	-2	-3.70%	3,525,000	513,700	28.8	48 57.90 52.20
2 tháng (2026-01-12)	1.60	3.17%	8,142,900	946,900	50.9	48 57.90 52.20
3 tháng (2025-12-15)	8.50	19.54%	10,158,800	1,284,800	66.6	43.50 57.90 52.20
6 tháng (2025-09-15)	6.01	13.07%	17,893,400	1,529,900	79.4	40.88 57.90 52.20
12 tháng (2025-03-18)	2.45	4.94%	42,091,800	-4,485,028	-222.0	40.73 57.90 52.20
24 tháng (2024-03-25)	0.24	0.46%	92,889,700	-5,893,939	-300.5	40.73 63.05 52.20
36 tháng (2023-03-29)	21.24	69.05%	190,259,200	566,363	64.7	30.76 63.05 52.20
60 tháng (2021-04-08)	9.60	22.63%	309,640,300	-2,837,029	-106.1	27.07 69.22 52.20

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH