Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	35.35	131,170	35.84	35.86	34.84	3,960	3,650	0.0
19/01/2018	35.84	163,820	35.22	36.12	35.17	2,330	5,140	-0.4
18/01/2018	35.22	99,720	35.22	35.35	34.97	2,900	0	0.4
17/01/2018	35.22	121,330	35.86	36.04	35.22	640	600	0.0
16/01/2018	35.86	112,740	35.40	36.12	35.25	4,700	0	0.7
15/01/2018	35.40	81,030	35.10	35.61	34.97	300	24,400	-3.3
12/01/2018	35.10	108,360	35.86	35.86	35.10	400	2,400	-0.3
11/01/2018	35.86	90,640	35.86	35.99	35.61	0	1,210	-0.2
10/01/2018	35.86	166,690	35.35	36.25	35.35	100	600	-0.1
09/01/2018	35.35	106,510	35.61	35.74	35.22	300	1,000	-0.1
08/01/2018	35.61	294,890	34.33	35.86	34.07	2,400	1,000	0.2
05/01/2018	34.33	107,050	34.84	35.10	34.33	370	1,660	-0.2
04/01/2018	34.84	180,570	33.58	34.87	33.30	110	820	-0.1
03/01/2018	33.58	83,100	33.69	33.81	33.56	200	0	0.0
02/01/2018	33.69	33,130	33.69	33.76	33.48	750	100	0.1
29/12/2017	33.69	22,310	33.69	33.69	33.46	350	0	0.0
28/12/2017	33.69	59,870	33.76	33.76	33.35	3,470	5,400	-0.3
27/12/2017	33.76	51,860	33.76	33.81	33.43	300	4,630	-0.6
26/12/2017	33.76	52,670	33.76	34.02	33.69	0	0	0
25/12/2017	33.76	39,810	33.71	34.17	33.71	0	240	-0.0
22/12/2017	33.71	36,520	34.12	34.28	33.71	0	0	0
21/12/2017	34.12	54,220	33.81	34.58	33.56	0	0	0
20/12/2017	33.81	25,610	33.79	34.46	33.76	0	0	0
19/12/2017	33.79	28,580	34.33	34.56	32.79	90	30	0.0
18/12/2017	34.33	32,510	34.46	34.84	34.10	0	120	-0.0
15/12/2017	34.46	76,910	33.53	34.69	33.30	27,100	0	3.7
14/12/2017	33.53	16,240	33.05	33.53	33.12	0	1,000	-0.1
13/12/2017	33.05	55,740	33.05	33.28	33.05	20,000	0	2.6
12/12/2017	33.05	122,300	33.43	33.53	32.41	48,100	36,000	1.6
11/12/2017	33.43	107,210	33.94	34.05	33.43	9,000	0	1.2
08/12/2017	33.94	126,420	34.07	34.07	33.81	46,740	10	6.2
07/12/2017	34.07	68,310	34.46	34.48	33.99	11,640	0	1.6
06/12/2017	34.46	48,520	34.46	34.71	34.07	0	4,990	-0.7
05/12/2017	34.46	135,260	34.71	34.97	34.46	28,390	17,410	1.5
04/12/2017	34.71	236,710	33.81	34.97	33.94	10,200	45,790	-4.8
01/12/2017	33.81	84,190	33.56	33.81	33.43	60,190	26,700	4.4
30/11/2017	33.56	50,340	33.64	34.07	33.56	750	5,410	-0.6
29/11/2017	33.64	59,640	33.46	33.81	33.56	0	100	-0.0
28/11/2017	33.46	66,250	33.56	33.76	33.30	21,010	400	2.7
27/11/2017	33.56	65,470	33.89	33.89	33.56	16,260	4,880	1.5
24/11/2017	33.89	34,640	33.81	33.89	33.33	170	1,420	-0.2
23/11/2017	33.81	64,180	33.81	34.05	33.56	23,420	0	3.1
22/11/2017	33.81	72,580	33.43	33.81	33.17	30,000	0	3.9
21/11/2017	33.43	94,520	34.05	34.84	33.43	3,600	660	0.4
20/11/2017	34.05	114,550	33.71	34.07	32.79	200	2,000	-0.2
17/11/2017	33.71	70,030	33.69	33.79	33.20	11,880	130	1.5
16/11/2017	33.69	97,560	33.81	33.81	33.33	30,100	0	3.9
15/11/2017	33.81	34,630	33.81	34.20	33.74	570	0	0.1
14/11/2017	33.81	89,530	33.17	33.94	33.30	1,780	2,000	-0.0
13/11/2017	33.17	64,120	32.79	33.17	32.30	25,100	2,560	2.9
10/11/2017	32.79	83,020	32.10	33.15	32.10	51,100	0	6.5
09/11/2017	32.10	93,260	32.71	32.79	31.89	8,010	4,910	0.4
08/11/2017	32.71	54,800	32.79	33.15	32.71	16,380	14,140	0.3
07/11/2017	32.79	81,140	33.15	33.20	32.76	32,150	100	4.1
06/11/2017	33.15	126,000	32.02	33.15	32.02	0	0	0
03/11/2017	32.02	75,810	31.41	32.02	31.25	50,020	0	6.2
02/11/2017	31.41	121,570	32.15	32.15	31.41	31,600	100	3.9
01/11/2017	32.15	75,360	31.33	32.15	31.51	30,000	5,380	3.1
31/10/2017	31.33	119,830	32.12	32.28	31.33	0	5,000	-0.6
30/10/2017	32.12	133,000	31.10	32.48	31.25	70	6,100	-0.8
27/10/2017	31.10	78,880	31.48	31.51	30.92	300	150	0.0
26/10/2017	31.48	256,700	32.02	32.35	30.61	1,670	34,220	-4.0
25/10/2017	32.02	190,010	32.79	33.05	31.77	11,780	0	1.5
24/10/2017	32.79	83,440	32.76	33.10	32.28	970	2,500	-0.2
23/10/2017	32.76	361,960	34.30	34.30	32.51	2,950	0	0.4
20/10/2017	34.30	76,450	34.07	34.43	33.79	450	1,000	-0.1
19/10/2017	34.07	290,780	34.58	35.04	33.81	400	1,930	-0.2
18/10/2017	34.58	152,710	35.25	35.58	34.58	10	150	-0.0
17/10/2017	35.25	170,580	35.25	35.53	34.58	1,400	18,290	-2.3
16/10/2017	35.25	160,710	35.51	35.51	34.84	1,200	2,800	-0.2
13/10/2017	35.51	187,980	35.86	35.86	35.22	0	500	-0.1
12/10/2017	35.86	59,590	36.12	36.12	35.74	0	0	0
11/10/2017	36.12	69,500	36.09	36.35	35.86	0	1,700	-0.2
10/10/2017	36.09	73,130	36.12	36.25	35.79	1,200	600	0.1
09/10/2017	36.12	196,030	36.38	36.38	35.61	550	500	0.0
06/10/2017	36.38	130,480	36.68	36.89	36.12	400	2,590	-0.3
05/10/2017	36.68	79,950	36.68	36.76	36.63	0	70	-0.0
04/10/2017	36.68	118,280	36.63	37.15	36.58	50	10,730	-1.5
03/10/2017	36.63	221,510	36.07	36.89	35.89	0	11,130	-1.6
02/10/2017	36.07	112,390	36.04	36.25	35.74	280	11,480	-1.6
29/09/2017	36.04	36,020	35.86	36.04	35.51	20	0	0.0
28/09/2017	35.86	61,310	35.61	36.27	35.61	100	0	0.0
27/09/2017	35.61	128,530	35.61	35.81	35.51	8,430	33,980	-3.6
26/09/2017	35.61	207,730	36.38	36.38	35.61	620	0	0.1
25/09/2017	36.38	140,550	36.38	36.61	36.25	0	28,150	-4.0
22/09/2017	36.38	324,860	37.09	37.66	36.38	2,600	0	0.4
21/09/2017	37.09	124,460	36.61	37.15	36.61	0	30	-0.0
20/09/2017	36.61	108,670	36.50	36.63	36.12	450	510	-0.0
19/09/2017	36.50	102,340	36.50	36.81	36.50	30	1,000	-0.1
18/09/2017	36.50	207,080	35.71	36.50	35.61	0	4,400	-0.6
15/09/2017	35.71	50,580	35.35	35.74	35.10	2,660	2,960	-0.0
14/09/2017	35.35	65,850	35.86	35.99	35.35	0	900	-0.1
13/09/2017	35.86	288,090	35.20	36.12	35.48	0	4,000	-0.6
12/09/2017	35.20	145,270	34.71	35.22	34.38	50	2,100	-0.3
11/09/2017	34.71	154,080	34.20	35.33	33.81	600	2,000	-0.2
08/09/2017	34.20	59,370	34.33	34.58	34.20	16,930	0	2.3
07/09/2017	34.33	142,140	33.56	34.58	33.43	2,850	3,100	-0.0
06/09/2017	33.56	69,640	33.02	33.81	32.79	3,900	4,150	-0.0
05/09/2017	33.02	22,620	33.30	33.30	32.92	7,200	0	0.9
01/09/2017	33.30	15,230	33.25	33.43	32.84	1,130	0	0.1

Page:
<<
20
21
22
>>

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)	5.90	13.20%	3,275,700	544,400	27.1	44.70 52.20 50.90
2 tháng (2025-12-01)	5.92	13.25%	5,324,500	619,500	30.2	43.35 52.20 50.90
3 tháng (2025-10-30)	4.96	10.87%	7,087,700	636,800	31.2	43.35 52.20 50.90
6 tháng (2025-08-01)	3.13	6.59%	17,254,900	642,900	31.6	40.88 52.20 50.90
12 tháng (2025-02-03)	-2.35	-4.43%	40,365,900	-5,992,265	-308.0	40.73 53.96 50.90
24 tháng (2024-02-15)	4.85	10.61%	99,911,400	-5,003,683	-238.1	40.73 63.05 50.90
36 tháng (2023-02-13)	17.92	54.82%	189,134,900	182,605	38.8	29.99 63.05 50.90
60 tháng (2021-02-23)	14.43	39.89%	309,731,800	-3,621,829	-153.4	27.07 69.22 50.90

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH