Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	59.21	72,700	58.34	59.60	58.24	2,500	3,500	-0.1
18/02/2025	58.24	198,400	58.83	58.92	58.24	24,300	300	1.4
17/02/2025	58.83	161,000	58.92	59.60	58.73	21,500	600	1.3
14/02/2025	58.92	93,300	59.02	59.51	58.83	19,700	50,000	-1.8
13/02/2025	59.31	38,800	59.12	59.31	58.83	1,200	0	0.1
12/02/2025	58.83	213,500	59.90	59.90	58.63	55,000	105,100	-3.0
11/02/2025	59.51	79,600	58.53	59.70	58.53	14,100	7,500	0.4
10/02/2025	58.83	183,300	60.38	60.38	58.83	5,300	80,000	-4.6
07/02/2025	60.38	208,500	61.74	61.94	60.28	16,900	50,000	-2.1
06/02/2025	61.84	73,800	62.03	62.13	61.35	8,100	0	0.5
05/02/2025	61.65	199,000	60.77	62.42	60.77	55,400	900	3.5
04/02/2025	60.38	48,200	60.09	61.06	60.09	3,700	2,000	0.1
03/02/2025	60.67	47,000	60.67	60.77	59.99	6,500	3,500	0.2
24/01/2025	60.67	189,200	59.51	60.67	59.02	60,300	100,000	-2.4
23/01/2025	59.51	178,400	60.09	60.09	59.02	2,100	0	0.1
22/01/2025	59.31	225,800	60.28	60.38	59.31	56,100	7,600	3.0
21/01/2025	60.58	82,100	60.77	60.87	60.28	41,700	2,600	2.4
20/01/2025	60.77	76,500	61.65	61.65	59.80	10,700	4,700	0.4
17/01/2025	60.77	74,500	59.31	60.77	58.92	2,800	700	0.1
16/01/2025	59.31	55,500	60.28	60.28	58.83	800	1,200	-0.0
15/01/2025	59.31	95,800	59.02	59.51	58.44	0	1,400	-0.1
14/01/2025	59.51	55,000	59.99	60.28	59.02	100	12,100	-0.7
13/01/2025	60.28	135,800	59.80	60.28	58.53	0	50,600	-3.1
10/01/2025	60.87	50,000	62.13	62.13	60.87	0	6,800	-0.4
09/01/2025	61.65	32,400	61.74	62.42	61.06	0	1,400	-0.1
08/01/2025	61.74	75,600	61.26	62.42	60.87	3,303	38,220	-2.2
07/01/2025	61.84	130,700	61.74	61.84	60.96	2,800	41,900	-2.5
06/01/2025	61.74	156,800	63.20	63.20	61.74	41,000	1,273	2.6
03/01/2025	63.20	82,800	63.98	64.47	63.20	300	3,400	-0.2
02/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
02/01/2025	64.37	49,800	64.47	65.63	63.98	4,900	13,600	-0.6
31/12/2024	64.46	867,000	63.22	65.90	62.45	1,300	36,900	-2.4
30/12/2024	62.36	117,800	62.36	62.84	62.26	18,400	5,500	0.8
27/12/2024	62.93	137,900	63.32	63.70	62.45	41,600	12,800	1.9
26/12/2024	63.32	172,600	63.41	63.99	63.03	21,600	32,600	-0.7
25/12/2024	63.41	179,600	63.22	64.27	63.22	20,700	6,700	0.9
24/12/2024	63.41	385,100	61.21	64.27	61.11	5,700	20,100	-0.9
23/12/2024	61.40	52,700	61.88	61.88	60.73	750	1,800	-0.1
20/12/2024	61.21	110,100	61.02	61.97	60.82	1,600	52,300	-3.2
19/12/2024	61.11	107,600	60.82	61.40	60.73	5,700	0	0.4
18/12/2024	61.21	101,100	60.35	61.50	60.25	200	0	0.0
17/12/2024	60.06	60,200	60.63	60.82	59.87	2,000	500	0.1
16/12/2024	60.63	108,500	61.21	61.21	60.35	10,300	50,400	-2.5
13/12/2024	60.73	32,700	60.92	61.02	60.63	2,600	0	0.2
12/12/2024	60.92	139,300	60.63	61.59	60.54	8,500	70,066	-3.9
11/12/2024	60.63	174,600	61.11	61.69	60.63	200	54,200	-3.4
10/12/2024	61.30	93,200	61.69	61.69	61.30	500	0	0.0
09/12/2024	61.69	83,700	61.69	62.07	61.21	600	1,800	-0.1
06/12/2024	61.69	178,400	61.40	62.55	61.40	500	6,300	-0.4
05/12/2024	61.40	200,700	60.54	61.97	60.54	25,300	33,800	-0.5
04/12/2024	60.63	120,800	61.59	61.59	60.63	0	4,300	-0.3
03/12/2024	61.59	136,100	61.50	62.07	61.21	11,600	1,700	0.6
02/12/2024	61.40	154,000	61.21	61.40	61.02	11,400	7,900	0.2
29/11/2024	61.21	277,300	59.68	61.21	59.48	17,700	21,800	-0.3
28/11/2024	59.48	42,600	59.58	59.77	59.20	1,300	2,100	-0.0
27/11/2024	59.39	137,400	60.25	60.25	58.91	9,800	2,600	0.4
26/11/2024	59.39	131,800	59.39	60.35	59.39	18,300	14,300	0.2
25/11/2024	59.39	44,400	59.00	59.77	58.81	7,000	2,200	0.3
22/11/2024	59.39	70,400	59.87	59.87	59.20	300	900	-0.0
21/11/2024	59.77	36,800	60.15	60.15	58.62	4,100	9,600	-0.3
20/11/2024	59.39	288,700	58.33	61.30	57.57	1,800	9,100	-0.4
19/11/2024	58.24	155,100	60.63	61.21	57.47	0	1,596	-0.1
18/11/2024	60.82	168,300	60.35	61.21	60.06	24,100	0	1.5
15/11/2024	60.35	311,500	59.96	60.82	59.68	35,600	40,100	-0.3
14/11/2024	59.58	296,900	61.97	62.74	59.58	0	54,700	-3.5
13/11/2024	62.26	235,300	61.21	63.12	61.11	5,100	44,500	-2.6
12/11/2024	61.59	168,200	62.84	62.84	61.40	13,200	40,900	-1.8
11/11/2024	62.84	274,100	62.36	62.93	62.07	100	16,000	-1.0
08/11/2024	61.97	543,400	59.68	62.17	59.39	6,800	11,000	-0.3
07/11/2024	59.87	187,000	60.54	61.11	59.77	2,000	24,200	-1.4
06/11/2024	60.25	162,200	58.62	60.35	58.62	0	0	0
05/11/2024	58.62	71,400	58.14	59.10	58.14	5,200	27,000	-1.3
04/11/2024	58.62	101,300	59.29	59.29	58.43	8,700	43,700	-2.1
01/11/2024	59.58	124,900	60.35	60.35	58.43	20,200	22,900	-0.2
31/10/2024	60.35	239,500	60.06	60.63	58.91	143,600	21,000	7.7
30/10/2024	59.39	133,700	59.29	59.39	58.43	59,500	22,700	2.3
29/10/2024	59.20	281,800	57.38	59.20	57.38	101,300	200	6.1
28/10/2024	56.99	82,900	56.51	57.19	56.04	200	50,900	-3.0
25/10/2024	56.51	58,300	56.32	56.99	56.32	1,400	42,100	-2.4
24/10/2024	56.32	160,400	57.38	57.38	56.32	8,300	62,500	-3.2
23/10/2024	57.38	81,000	57.09	57.38	56.42	21,300	40,300	-1.1
22/10/2024	57.47	101,300	57.57	57.86	57.38	27,900	32,400	-0.3
21/10/2024	57.86	88,100	58.53	58.91	57.86	9,900	1,300	0.5
18/10/2024	58.72	69,900	59.10	59.20	58.62	2,200	32,900	-1.9
17/10/2024	59.00	67,200	58.91	59.00	58.53	4,300	500	0.2
16/10/2024	58.91	65,400	58.53	59.00	58.33	4,500	3,400	0.1
15/10/2024	58.43	122,100	59.20	59.20	58.43	700	1,000	-0.0
14/10/2024	59.20	122,800	59.20	59.20	58.53	5,900	2,700	0.2
11/10/2024	59.20	127,400	59.20	59.39	58.62	0	1,700	-0.1
10/10/2024	59.20	57,700	59.58	59.58	59.00	200	21,500	-1.3
09/10/2024	59.00	320,800	58.24	59.00	58.05	200	206,300	-12.6
08/10/2024	58.24	108,600	58.24	60.25	58.05	6,400	47,800	-2.5
07/10/2024	58.24	164,900	58.33	60.35	56.99	2,100	22,300	-1.2
04/10/2024	56.61	215,700	57.66	57.86	56.61	20,800	29,600	-0.5
03/10/2024	57.86	145,900	57.95	58.24	57.66	24,600	44,600	-1.2
02/10/2024	58.24	107,500	57.76	58.91	57.76	2,700	66,300	-3.9
01/10/2024	57.76	273,700	58.05	59.29	57.47	7,900	72,300	-3.9
30/09/2024	58.14	93,000	59.39	59.39	58.14	500	0	0.0
27/09/2024	59.00	43,500	59.29	59.29	58.43	7,500	0	0.5
26/09/2024	59.20	72,600	59.77	59.77	59.20	0	18,300	-1.1
25/09/2024	59.39	105,900	60.15	60.15	59.29	0	6,300	-0.4

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.50	-0.96%	1,783,000	35,700	1.8	49.70 52 51.40
2 tháng (2025-10-06)	4.30	9.11%	4,304,400	468,000	23.7	47.20 52.30 51.40
3 tháng (2025-09-05)	0.70	1.38%	7,998,500	373,900	19.3	46.85 52.70 51.40
6 tháng (2025-06-09)	0.74	1.47%	16,481,700	247,700	14.6	46.85 56.20 51.40
12 tháng (2024-12-09)	-10.19	-16.51%	40,089,900	-6,825,271	-352.4	46.67 64.46 51.40
24 tháng (2023-12-15)	-1.88	-3.53%	100,272,800	-5,131,783	-240.4	46.67 72.26 51.40
36 tháng (2022-12-20)	12.72	32.82%	192,686,400	-1,747,109	-48.0	34.37 72.26 51.40
60 tháng (2020-12-30)	17.02	49.38%	312,939,940	-4,260,719	-188.2	31.02 79.32 51.40

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH