Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/03/2018	25.06	46,940	25.26	25.26	24.82	1,260	3,000	-0.2
01/03/2018	25.26	26,120	25.47	25.47	25.26	2,000	100	0.2
28/02/2018	25.47	47,950	25.37	25.87	25.37	160	0	0.0
27/02/2018	25.37	71,740	24.66	25.37	24.68	20	1,800	-0.2
26/02/2018	24.66	63,190	25.57	25.57	24.57	510	500	0.0
23/02/2018	25.57	80,230	25.95	25.95	24.96	0	1,000	-0.1
22/02/2018	25.95	31,020	26.12	26.18	25.57	2,090	1,820	0.0
21/02/2018	26.12	13,460	26.36	26.38	26.08	1,190	760	0.1
13/02/2018	26.36	41,270	25.97	26.58	25.97	330	2,260	-0.2
12/02/2018	25.97	14,850	25.55	25.97	25.57	10	500	-0.1
09/02/2018	25.55	117,150	24.86	25.55	23.95	60	1,150	-0.1
08/02/2018	24.86	80,590	25.06	25.57	24.49	30,060	0	3.7
07/02/2018	25.06	72,760	24.55	25.57	24.78	8,460	0	1.1
06/02/2018	24.55	166,760	25.77	25.77	24.05	19,660	480	2.3
05/02/2018	25.77	60,950	26.18	26.38	25.57	18,930	80	2.4
02/02/2018	26.18	55,560	25.81	26.18	25.57	24,140	0	3.1
01/02/2018	25.81	55,810	25.83	26.36	25.79	40	27,210	-3.5
31/01/2018	25.83	164,920	26.22	26.79	25.77	460	53,100	-6.8
30/01/2018	26.22	57,910	25.97	26.58	25.61	10	350	-0.0
29/01/2018	25.97	130,370	26.38	26.79	25.77	2,690	0	0.3
26/01/2018	26.38	108,560	26.93	26.99	26.08	2,000	1,190	0.1
25/01/2018	26.93	276,960	28.00	28.00	26.79	30,650	12,720	2.4
22/01/2018	28.00	131,170	28.39	28.41	27.60	3,960	3,650	0.0
19/01/2018	28.39	163,820	27.90	28.61	27.86	2,330	5,140	-0.4
18/01/2018	27.90	99,720	27.90	28.00	27.70	2,900	0	0.4
17/01/2018	27.90	121,330	28.41	28.55	27.90	640	600	0.0
16/01/2018	28.41	112,740	28.04	28.61	27.92	4,700	0	0.7
15/01/2018	28.04	81,030	27.80	28.21	27.70	300	24,400	-3.3
12/01/2018	27.80	108,360	28.41	28.41	27.80	400	2,400	-0.3
11/01/2018	28.41	90,640	28.41	28.51	28.21	0	1,210	-0.2
10/01/2018	28.41	166,690	28.00	28.71	28.00	100	600	-0.1
09/01/2018	28.00	106,510	28.21	28.31	27.90	300	1,000	-0.1
08/01/2018	28.21	294,890	27.19	28.41	26.99	2,400	1,000	0.2
05/01/2018	27.19	107,050	27.60	27.80	27.19	370	1,660	-0.2
04/01/2018	27.60	180,570	26.60	27.62	26.38	110	820	-0.1
03/01/2018	26.60	83,100	26.69	26.79	26.58	200	0	0.0
02/01/2018	26.69	33,130	26.69	26.75	26.52	750	100	0.1
29/12/2017	26.69	22,310	26.69	26.69	26.50	350	0	0.0
28/12/2017	26.69	59,870	26.75	26.75	26.42	3,470	5,400	-0.3
27/12/2017	26.75	51,860	26.75	26.79	26.48	300	4,630	-0.6
26/12/2017	26.75	52,670	26.75	26.95	26.69	0	0	0
25/12/2017	26.75	39,810	26.71	27.07	26.71	0	240	-0.0
22/12/2017	26.71	36,520	27.03	27.15	26.71	0	0	0
21/12/2017	27.03	54,220	26.79	27.40	26.58	0	0	0
20/12/2017	26.79	25,610	26.77	27.29	26.75	0	0	0
19/12/2017	26.77	28,580	27.19	27.38	25.97	90	30	0.0
18/12/2017	27.19	32,510	27.29	27.60	27.01	0	120	-0.0
15/12/2017	27.29	76,910	26.56	27.48	26.38	27,100	0	3.7
14/12/2017	26.56	16,240	26.18	26.56	26.24	0	1,000	-0.1
13/12/2017	26.18	55,740	26.18	26.36	26.18	20,000	0	2.6
12/12/2017	26.18	122,300	26.48	26.56	25.67	48,100	36,000	1.6
11/12/2017	26.48	107,210	26.89	26.97	26.48	9,000	0	1.2
08/12/2017	26.89	126,420	26.99	26.99	26.79	46,740	10	6.2
07/12/2017	26.99	68,310	27.29	27.31	26.93	11,640	0	1.6
06/12/2017	27.29	48,520	27.29	27.50	26.99	0	4,990	-0.7
05/12/2017	27.29	135,260	27.50	27.70	27.29	28,390	17,410	1.5
04/12/2017	27.50	236,710	26.79	27.70	26.89	10,200	45,790	-4.8
01/12/2017	26.79	84,190	26.58	26.79	26.48	60,190	26,700	4.4
30/11/2017	26.58	50,340	26.64	26.99	26.58	750	5,410	-0.6
29/11/2017	26.64	59,640	26.50	26.79	26.58	0	100	-0.0
28/11/2017	26.50	66,250	26.58	26.75	26.38	21,010	400	2.7
27/11/2017	26.58	65,470	26.85	26.85	26.58	16,260	4,880	1.5
24/11/2017	26.85	34,640	26.79	26.85	26.40	170	1,420	-0.2
23/11/2017	26.79	64,180	26.79	26.97	26.58	23,420	0	3.1
22/11/2017	26.79	72,580	26.48	26.79	26.28	30,000	0	3.9
21/11/2017	26.48	94,520	26.97	27.60	26.48	3,600	660	0.4
20/11/2017	26.97	114,550	26.71	26.99	25.97	200	2,000	-0.2
17/11/2017	26.71	70,030	26.69	26.77	26.30	11,880	130	1.5
16/11/2017	26.69	97,560	26.79	26.79	26.40	30,100	0	3.9
15/11/2017	26.79	34,630	26.79	27.09	26.73	570	0	0.1
14/11/2017	26.79	89,530	26.28	26.89	26.38	1,780	2,000	-0.0
13/11/2017	26.28	64,120	25.97	26.28	25.59	25,100	2,560	2.9
10/11/2017	25.97	83,020	25.43	26.26	25.43	51,100	0	6.5
09/11/2017	25.43	93,260	25.91	25.97	25.26	8,010	4,910	0.4
08/11/2017	25.91	54,800	25.97	26.26	25.91	16,380	14,140	0.3
07/11/2017	25.97	81,140	26.26	26.30	25.95	32,150	100	4.1
06/11/2017	26.26	126,000	25.37	26.26	25.37	0	0	0
03/11/2017	25.37	75,810	24.88	25.37	24.76	50,020	0	6.2
02/11/2017	24.88	121,570	25.47	25.47	24.88	31,600	100	3.9
01/11/2017	25.47	75,360	24.82	25.47	24.96	30,000	5,380	3.1
31/10/2017	24.82	119,830	25.45	25.57	24.82	0	5,000	-0.6
30/10/2017	25.45	133,000	24.64	25.73	24.76	70	6,100	-0.8
27/10/2017	24.64	78,880	24.94	24.96	24.49	300	150	0.0
26/10/2017	24.94	256,700	25.37	25.63	24.25	1,670	34,220	-4.0
25/10/2017	25.37	190,010	25.97	26.18	25.16	11,780	0	1.5
24/10/2017	25.97	83,440	25.95	26.22	25.57	970	2,500	-0.2
23/10/2017	25.95	361,960	27.17	27.17	25.75	2,950	0	0.4
20/10/2017	27.17	76,450	26.99	27.27	26.77	450	1,000	-0.1
19/10/2017	26.99	290,780	27.40	27.76	26.79	400	1,930	-0.2
18/10/2017	27.40	152,710	27.92	28.19	27.40	10	150	-0.0
17/10/2017	27.92	170,580	27.92	28.15	27.40	1,400	18,290	-2.3
16/10/2017	27.92	160,710	28.13	28.13	27.60	1,200	2,800	-0.2
13/10/2017	28.13	187,980	28.41	28.41	27.90	0	500	-0.1
12/10/2017	28.41	59,590	28.61	28.61	28.31	0	0	0
11/10/2017	28.61	69,500	28.59	28.80	28.41	0	1,700	-0.2
10/10/2017	28.59	73,130	28.61	28.71	28.35	1,200	600	0.1
09/10/2017	28.61	196,030	28.82	28.82	28.21	550	500	0.0
06/10/2017	28.82	130,480	29.06	29.22	28.61	400	2,590	-0.3
05/10/2017	29.06	79,950	29.06	29.12	29.02	0	70	-0.0
04/10/2017	29.06	118,280	29.02	29.42	28.98	50	10,730	-1.5

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-6.75	-17.49%	1,546,700	-205,408	0	31.85 38.90 32.15
2 tháng (2026-06-01)	-7.60	-19.26%	2,785,400	-531,055	0	31.85 39.70 32.15
3 tháng (2026-05-04)	-7.76	-19.59%	4,554,200	-631,354	0	31.85 41.55 32.15
6 tháng (2026-01-30)	-10.13	-24.14%	14,343,600	563,502	21.0	31.85 45.87 32.15
12 tháng (2025-08-04)	-5.55	-14.83%	31,805,200	1,341,102	59.6	31.85 45.87 32.15
24 tháng (2024-08-08)	-10.06	-24.01%	70,295,400	-6,199,065	-335.4	31.85 45.87 32.15
36 tháng (2023-08-14)	-3.02	-8.65%	154,061,800	-2,012,381	-78.7	31.85 49.95 32.15
60 tháng (2021-08-24)	-8.59	-21.23%	297,051,200	-3,207,127	-153.2	21.44 54.83 32.15

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH