Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	44.55	1,069,400	43.53	44.80	42.00	56,400	830,300	-39.1
10/04/2025	43.53	742,300	46.50	46.50	43.53	45,860	522,000	-25.6
09/04/2025	43.53	992,600	37.93	43.53	37.93	173,900	310,400	-6.2
08/04/2025	40.73	1,112,100	39.88	43.27	39.88	77,040	213,700	-6.7
04/04/2025	42.85	1,907,800	41.83	44.97	41.83	12,100	1,239,000	-60.9
03/04/2025	44.97	223,400	46.58	46.58	44.97	6,600	101,100	-5.0
02/04/2025	48.28	200,600	48.19	48.53	47.68	0	103,100	-5.8
01/04/2025	48.02	116,900	48.02	48.53	47.77	2,000	102,000	-5.7
31/03/2025	48.53	235,600	47.94	48.87	47.94	3,600	122,600	-6.8
28/03/2025	48.53	201,400	48.62	48.96	48.36	600	99,700	-5.7
27/03/2025	48.96	154,600	49.38	49.55	48.70	20	111,100	-6.4
26/03/2025	49.38	58,500	48.87	50.06	48.87	11,500	500	0.6
25/03/2025	49.21	184,200	48.79	50.06	48.79	0	0	0
24/03/2025	48.79	145,600	49.21	49.81	48.62	12,900	109,500	-5.6
21/03/2025	49.21	208,600	49.64	50.06	48.70	0	0	0
20/03/2025	49.30	269,700	50.82	50.82	48.79	400	176,240	-10.3
19/03/2025	50.48	348,500	49.72	51.16	49.72	200	93,800	-5.5
18/03/2025	49.55	63,200	49.72	50.15	49.55	2,000	100	0.1
17/03/2025	49.64	127,200	48.62	49.98	48.45	2,300	5,580	-0.2
14/03/2025	48.53	241,400	49.47	49.47	48.53	700	171,200	-9.8
13/03/2025	49.47	286,700	49.55	50.31	49.21	900	96,000	-5.6
12/03/2025	49.13	370,400	50.06	50.06	48.79	4,100	176,277	-10.0
11/03/2025	49.64	197,100	49.89	50.31	49.47	1,700	100,500	-5.8
10/03/2025	50.06	143,100	50.48	50.48	49.64	8,100	0	0.5
07/03/2025	50.06	109,900	50.82	50.91	50.06	500	77,600	-4.6
06/03/2025	50.31	99,500	50.57	50.91	50.23	200	50,380	-3.0
05/03/2025	50.15	87,300	51.08	51.08	50.15	800	22,300	-1.3
04/03/2025	50.91	171,100	51.50	51.50	50.74	5,300	71,700	-4.0
03/03/2025	51.59	79,000	51.59	52.01	51.33	2,200	3,300	-0.1
28/02/2025	52.10	233,600	50.74	52.10	50.57	3,600	5,600	-0.1
27/02/2025	50.99	294,400	50.99	51.42	50.15	9,900	101,200	-5.4
26/02/2025	50.99	57,700	51.25	51.33	50.91	100	600	-0.0
25/02/2025	51.25	167,900	51.42	51.76	50.82	11,300	100	0.7
24/02/2025	51.42	87,600	51.25	51.76	50.91	15,500	200	0.9
21/02/2025	51.25	81,500	51.67	51.84	51.25	600	700	-0.0
20/02/2025	51.76	66,800	51.67	52.61	51.42	8,400	2,300	0.4
19/02/2025	51.67	72,700	50.91	52.01	50.82	2,500	3,500	-0.1
18/02/2025	50.82	198,400	51.33	51.42	50.82	24,300	300	1.4
17/02/2025	51.33	161,000	51.42	52.01	51.25	21,500	600	1.3
14/02/2025	51.42	93,300	51.50	51.93	51.33	19,700	50,000	-1.8
13/02/2025	51.76	38,800	51.59	51.76	51.33	1,200	0	0.1
12/02/2025	51.33	213,500	52.27	52.27	51.16	55,000	105,100	-3.0
11/02/2025	51.93	79,600	51.08	52.10	51.08	14,100	7,500	0.4
10/02/2025	51.33	183,300	52.69	52.69	51.33	5,300	80,000	-4.6
07/02/2025	52.69	208,500	53.88	54.05	52.61	16,900	50,000	-2.1
06/02/2025	53.96	73,800	54.13	54.22	53.54	8,100	0	0.5
05/02/2025	53.79	199,000	53.03	54.47	53.03	55,400	900	3.5
04/02/2025	52.69	48,200	52.44	53.28	52.44	3,700	2,000	0.1
03/02/2025	52.95	47,000	52.95	53.03	52.35	6,500	3,500	0.2
24/01/2025	52.95	189,200	51.93	52.95	51.50	60,300	100,000	-2.4
23/01/2025	51.93	178,400	52.44	52.44	51.50	2,100	0	0.1
22/01/2025	51.76	225,800	52.61	52.69	51.76	56,100	7,600	3.0
21/01/2025	52.86	82,100	53.03	53.11	52.61	41,700	2,600	2.4
20/01/2025	53.03	76,500	53.79	53.79	52.18	10,700	4,700	0.4
17/01/2025	53.03	74,500	51.76	53.03	51.42	2,800	700	0.1
16/01/2025	51.76	55,500	52.61	52.61	51.33	800	1,200	-0.0
15/01/2025	51.76	95,800	51.50	51.93	50.99	0	1,400	-0.1
14/01/2025	51.93	55,000	52.35	52.61	51.50	100	12,100	-0.7
13/01/2025	52.61	135,800	52.18	52.61	51.08	0	50,600	-3.1
10/01/2025	53.11	50,000	54.22	54.22	53.11	0	6,800	-0.4
09/01/2025	53.79	32,400	53.88	54.47	53.28	0	1,400	-0.1
08/01/2025	53.88	75,600	53.45	54.47	53.11	3,303	38,220	-2.2
07/01/2025	53.96	130,700	53.88	53.96	53.20	2,800	41,900	-2.5
06/01/2025	53.88	156,800	55.15	55.15	53.88	41,000	1,273	2.6
03/01/2025	55.15	82,800	55.83	56.25	55.15	300	3,400	-0.2
02/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
02/01/2025	56.17	49,800	56.25	57.27	55.83	4,900	13,600	-0.6
31/12/2024	56.25	867,000	55.17	57.51	54.50	1,300	36,900	-2.4
30/12/2024	54.42	117,800	54.42	54.83	54.33	18,400	5,500	0.8
27/12/2024	54.92	137,900	55.25	55.59	54.50	41,600	12,800	1.9
26/12/2024	55.25	172,600	55.33	55.84	55.00	21,600	32,600	-0.7
25/12/2024	55.33	179,600	55.17	56.09	55.17	20,700	6,700	0.9
24/12/2024	55.33	385,100	53.41	56.09	53.33	5,700	20,100	-0.9
23/12/2024	53.58	52,700	54.00	54.00	52.99	750	1,800	-0.1
20/12/2024	53.41	110,100	53.24	54.08	53.08	1,600	52,300	-3.2
19/12/2024	53.33	107,600	53.08	53.58	52.99	5,700	0	0.4
18/12/2024	53.41	101,100	52.66	53.66	52.58	200	0	0.0
17/12/2024	52.41	60,200	52.91	53.08	52.24	2,000	500	0.1
16/12/2024	52.91	108,500	53.41	53.41	52.66	10,300	50,400	-2.5
13/12/2024	52.99	32,700	53.16	53.24	52.91	2,600	0	0.2
12/12/2024	53.16	139,300	52.91	53.75	52.83	8,500	70,066	-3.9
11/12/2024	52.91	174,600	53.33	53.83	52.91	200	54,200	-3.4
10/12/2024	53.50	93,200	53.83	53.83	53.50	500	0	0.0
09/12/2024	53.83	83,700	53.83	54.16	53.41	600	1,800	-0.1
06/12/2024	53.83	178,400	53.58	54.58	53.58	500	6,300	-0.4
05/12/2024	53.58	200,700	52.83	54.08	52.83	25,300	33,800	-0.5
04/12/2024	52.91	120,800	53.75	53.75	52.91	0	4,300	-0.3
03/12/2024	53.75	136,100	53.66	54.16	53.41	11,600	1,700	0.6
02/12/2024	53.58	154,000	53.41	53.58	53.24	11,400	7,900	0.2
29/11/2024	53.41	277,300	52.07	53.41	51.91	17,700	21,800	-0.3
28/11/2024	51.91	42,600	51.99	52.16	51.66	1,300	2,100	-0.0
27/11/2024	51.82	137,400	52.58	52.58	51.41	9,800	2,600	0.4
26/11/2024	51.82	131,800	51.82	52.66	51.82	18,300	14,300	0.2
25/11/2024	51.82	44,400	51.49	52.16	51.32	7,000	2,200	0.3
22/11/2024	51.82	70,400	52.24	52.24	51.66	300	900	-0.0
21/11/2024	52.16	36,800	52.49	52.49	51.16	4,100	9,600	-0.3
20/11/2024	51.82	288,700	50.90	53.50	50.24	1,800	9,100	-0.4
19/11/2024	50.82	155,100	52.91	53.41	50.15	0	1,596	-0.1
18/11/2024	53.08	168,300	52.66	53.41	52.41	24,100	0	1.5
15/11/2024	52.66	311,500	52.33	53.08	52.07	35,600	40,100	-0.3
14/11/2024	51.99	296,900	54.08	54.75	51.99	0	54,700	-3.5

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 (2025-12-29)	5.80	12.98%	3,094,500	533,100	26.5	44.70 52.20 50.60
2 tháng (2025-11-28)	6.08	13.70%	5,172,200	609,400	29.7	43.35 52.20 50.60
3 tháng (2025-10-29)	4.95	10.86%	7,059,700	658,400	32.3	43.35 52.20 50.60
6 tháng (2025-07-31)	1.98	4.09%	17,228,500	677,400	33.6	40.88 52.20 50.60
12 tháng (2025-02-03)	-2.45	-4.62%	40,184,700	-6,003,565	-308.6	40.73 53.96 50.60
24 tháng (2024-02-07)	4.84	10.59%	99,900,600	-5,012,183	-238.5	40.73 63.05 50.60
36 tháng (2023-02-13)	17.82	54.52%	188,953,700	171,305	38.3	29.99 63.05 50.60
60 tháng (2021-02-22)	15.22	43.14%	309,699,900	-3,631,229	-153.8	27.07 69.22 50.60

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH