Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2018	32.15	84,910	32.28	32.41	31.84	0	1,050	-0.1
12/03/2018	32.28	78,160	32.02	32.41	32.02	0	2,850	-0.4
09/03/2018	32.02	36,820	31.71	32.15	31.77	1,400	0	0.2
08/03/2018	31.71	32,090	31.48	31.89	31.51	10	3,610	-0.4
07/03/2018	31.48	33,310	31.43	32.02	31.43	0	0	0
06/03/2018	31.43	19,540	31.38	31.59	31.25	10	3,360	-0.4
05/03/2018	31.38	44,550	31.64	31.77	31.25	190	2,410	-0.3
02/03/2018	31.64	46,940	31.89	31.89	31.33	1,260	3,000	-0.2
01/03/2018	31.89	26,120	32.15	32.15	31.89	2,000	100	0.2
28/02/2018	32.15	47,950	32.02	32.66	32.02	160	0	0.0
27/02/2018	32.02	71,740	31.13	32.02	31.15	20	1,800	-0.2
26/02/2018	31.13	63,190	32.28	32.28	31.02	510	500	0.0
23/02/2018	32.28	80,230	32.76	32.76	31.51	0	1,000	-0.1
22/02/2018	32.76	31,020	32.97	33.05	32.28	2,090	1,820	0.0
21/02/2018	32.97	13,460	33.28	33.30	32.92	1,190	760	0.1
13/02/2018	33.28	41,270	32.79	33.56	32.79	330	2,260	-0.2
12/02/2018	32.79	14,850	32.25	32.79	32.28	10	500	-0.1
09/02/2018	32.25	117,150	31.38	32.25	30.23	60	1,150	-0.1
08/02/2018	31.38	80,590	31.64	32.28	30.92	30,060	0	3.7
07/02/2018	31.64	72,760	31.00	32.28	31.28	8,460	0	1.1
06/02/2018	31.00	166,760	32.53	32.53	30.36	19,660	480	2.3
05/02/2018	32.53	60,950	33.05	33.30	32.28	18,930	80	2.4
02/02/2018	33.05	55,560	32.59	33.05	32.28	24,140	0	3.1
01/02/2018	32.59	55,810	32.61	33.28	32.56	40	27,210	-3.5
31/01/2018	32.61	164,920	33.10	33.81	32.53	460	53,100	-6.8
30/01/2018	33.10	57,910	32.79	33.56	32.33	10	350	-0.0
29/01/2018	32.79	130,370	33.30	33.81	32.53	2,690	0	0.3
26/01/2018	33.30	108,560	33.99	34.07	32.92	2,000	1,190	0.1
25/01/2018	33.99	276,960	35.35	35.35	33.81	30,650	12,720	2.4
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

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 (2026-02-23)	-4.10	-7.39%	3,358,600	307,400	17.9	48 57.90 51.50
2 tháng (2026-01-16)	-0.40	-0.77%	7,629,800	618,500	34.0	48 57.90 51.50
3 tháng (2025-12-17)	7	15.77%	10,293,800	1,178,000	61.1	43.55 57.90 51.50
6 tháng (2025-09-18)	6.20	13.71%	17,340,600	1,323,200	68.7	40.88 57.90 51.50
12 tháng (2025-03-24)	2.61	5.35%	41,390,600	-4,325,088	-211.8	40.73 57.90 51.50
24 tháng (2024-03-27)	-2.59	-4.79%	91,699,100	-5,745,339	-290.0	40.73 63.05 51.50
36 tháng (2023-04-03)	17.68	52.43%	189,175,300	397,463	56.5	32.14 63.05 51.50
60 tháng (2021-04-12)	9.59	22.93%	309,706,600	-2,947,729	-112.0	27.07 69.22 51.50

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH