Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	32.63	56,300	32.77	32.83	32.35	100	10,900	-0.5
06/10/2025	32.63	93,800	32.49	32.66	32.25	7,700	2,800	0.2
03/10/2025	32.39	172,800	32.49	32.56	32.01	10,000	28,800	-0.9
02/10/2025	32.49	54,600	33.18	33.18	32.49	1,500	7,200	-0.3
01/10/2025	32.83	29,600	33.04	33.39	32.83	100	5,800	-0.3
30/09/2025	33.04	205,600	33.18	33.28	32.21	5,700	10,100	-0.2
29/09/2025	33.04	294,300	33.80	33.84	32.70	8,100	31,500	-1.1
26/09/2025	34.11	99,300	34.77	34.77	34.11	0	28,800	-1.4
25/09/2025	34.77	92,200	34.63	34.84	34.49	10,700	5,300	0.3
24/09/2025	34.56	70,900	34.49	34.63	34.36	400	10,900	-0.5
23/09/2025	34.36	114,600	34.77	34.77	34.32	0	41,700	-2.1
22/09/2025	34.56	301,600	35.32	35.39	34.25	0	62,700	-3.1
19/09/2025	35.60	92,200	35.95	35.95	35.53	400	13,400	-0.7
18/09/2025	35.81	128,100	36.08	36.15	35.81	1,600	27,200	-1.3
17/09/2025	36.08	161,200	36.08	36.29	35.95	19,100	5,300	0.7
16/09/2025	36.08	211,800	36.50	36.50	35.95	29,200	20,500	0.5
15/09/2025	36.43	368,600	35.60	36.71	35.39	91,900	15,300	4.0
12/09/2025	35.60	202,700	35.46	35.67	35.18	43,200	15,000	1.4
11/09/2025	35.25	124,000	35.53	35.67	35.12	3,800	11,900	-0.4
10/09/2025	35.53	158,100	35.53	35.88	35.25	2,500	23,100	-1.1
09/09/2025	35.53	209,600	36.15	36.15	35.25	1,200	40,200	-2.0
08/09/2025	35.88	352,200	35.18	36.29	35.18	43,400	5,500	2.0
05/09/2025	35.12	250,100	35.25	35.95	35.12	47,800	4,500	2.2
04/09/2025	35.25	284,600	35.18	35.53	34.91	69,500	1,000	3.5
03/09/2025	34.91	134,200	34.91	35.18	34.70	19,900	1,700	0.9
29/08/2025	35.18	203,900	35.25	35.32	34.84	33,200	2,600	1.5
28/08/2025	35.39	40,600	35.32	35.60	35.25	1,300	1,600	0
27/08/2025	35.32	61,800	34.98	35.67	34.98	3,700	1,900	0.1
26/08/2025	35.53	55,500	34.56	35.53	34.36	14,800	100	0.7
25/08/2025	34.63	318,700	34.98	34.98	34.08	5,600	194,000	-9.4
22/08/2025	35.18	300,000	36.08	36.15	34.84	6,300	178,000	-8.8
21/08/2025	36.43	88,800	36.29	36.77	36.29	100	13,000	-0.7
20/08/2025	36.29	238,600	37.12	37.12	35.81	15,500	23,300	-0.4
19/08/2025	37.12	210,100	37.95	37.95	36.98	3,300	84,000	-4.3
18/08/2025	37.60	226,400	37.88	37.88	37.33	16,400	700	0.9
15/08/2025	37.47	190,000	38.23	38.23	37.40	500	30,900	-1.7
14/08/2025	38.23	314,900	39.95	39.95	38.02	12,000	44,500	-1.8
13/08/2025	37.81	103,700	38.23	38.23	37.60	3,900	5,100	-0.1
12/08/2025	38.02	125,400	38.43	38.43	37.67	2,300	13,200	-0.6
11/08/2025	38.16	375,100	37.47	38.36	37.19	63,400	14,500	2.7
08/08/2025	37.47	75,200	37.40	37.67	37.19	4,600	4,300	0.0
07/08/2025	37.47	143,000	37.40	38.09	37.19	23,700	2,300	1.2
06/08/2025	37.26	125,000	37.26	37.47	36.91	2,700	5,800	-0.2
05/08/2025	37.26	528,300	38.09	38.09	36.64	58,900	1,700	3.1
04/08/2025	37.40	44,700	37.60	37.95	37.33	1,600	3,600	-0.1
01/08/2025	37.60	121,500	38.43	38.43	36.98	27,100	62,500	-1.9
31/07/2025	38.43	154,800	37.95	38.43	37.05	48,300	2,500	2.5
30/07/2025	37.26	83,900	36.98	38.23	36.77	5,100	3,700	0.1
29/07/2025	36.98	167,600	38.57	38.57	36.91	300	17,300	-0.9
28/07/2025	38.36	75,500	38.30	38.71	37.95	2,900	0	0.2
25/07/2025	38.30	105,300	38.16	38.36	37.95	1,900	100	0.1
24/07/2025	37.95	133,400	37.88	38.36	37.88	5,300	0	0.3
23/07/2025	37.88	55,100	38.02	38.30	37.88	2,100	0	0.1
22/07/2025	37.81	59,000	37.74	38.02	37.74	400	2,000	-0.1
21/07/2025	38.09	50,400	39.06	39.06	38.02	1,000	2,000	-0.1
18/07/2025	38.16	44,400	38.50	38.50	38.16	0	1,200	-0.1
17/07/2025	38.43	80,900	39.06	39.06	38.36	700	3,700	-0.2
16/07/2025	38.85	96,700	38.71	38.99	38.09	3,100	2,200	0.1
15/07/2025	38.50	197,400	37.95	38.85	37.33	96,600	500	5.3
14/07/2025	37.54	42,700	37.67	37.67	37.19	7,600	500	0.4
11/07/2025	37.67	85,400	37.60	37.95	37.12	100	2,400	0
10/07/2025	37.26	58,400	37.12	37.54	37.05	1,700	10,300	0
09/07/2025	37.26	86,500	37.54	37.74	37.19	200	1,500	0
08/07/2025	37.60	60,800	37.95	37.95	37.47	100	5,500	-0.3
07/07/2025	37.67	177,400	38.36	38.50	37.54	1,100	12,200	-0.6
04/07/2025	37.88	153,900	37.54	38.02	36.98	56,600	0	3.1
03/07/2025	37.26	186,600	37.67	37.67	36.98	19,900	100	1.1
02/07/2025	37.33	133,800	37.12	37.60	36.98	50,400	100	2.7
01/07/2025	37.47	76,500	37.67	37.67	36.91	33,300	200	1.8
30/06/2025	37.95	106,400	36.98	37.95	36.57	66,200	5,800	3.3
27/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2025	36.57	262,000	36.43	36.64	36.29	180,800	215,300	-1.8
26/06/2025	36.43	180,600	36.36	36.43	35.96	133,300	150,000	-0.9
25/06/2025	36.36	460,300	36.43	36.63	35.82	426,300	385,000	2.2
24/06/2025	36.43	239,800	35.82	36.43	35.62	145,100	150,600	-0.3
23/06/2025	35.82	50,500	35.49	35.89	35.08	1,600	1,300	0.0
20/06/2025	35.62	48,200	35.15	35.62	34.95	100	4,600	-0.2
19/06/2025	35.15	15,300	35.22	35.22	34.82	0	5,100	-0.3
18/06/2025	35.08	28,800	35.08	35.29	34.82	200	7,300	-0.4
17/06/2025	35.08	59,000	35.35	35.42	34.95	600	9,000	-0.4
16/06/2025	34.88	40,000	34.48	35.15	34.48	2,300	7,400	-0.3
13/06/2025	34.61	87,200	34.75	35.02	34.61	4,400	1,100	0.2
12/06/2025	34.75	92,600	35.02	35.29	34.75	11,100	60,200	-2.5
11/06/2025	34.75	77,400	35.08	35.29	34.68	1,900	60,200	-3.0
10/06/2025	35.08	19,100	35.15	35.56	35.08	0	3,000	-0.2
09/06/2025	35.08	39,600	36.03	36.03	35.02	2,200	7,100	-0.3
06/06/2025	35.82	21,000	36.09	36.29	35.82	1,600	2,500	-0.0
05/06/2025	36.09	20,000	35.69	36.50	35.69	1,200	3,800	-0.1
04/06/2025	35.69	75,500	35.76	36.23	35.62	0	16,800	-0.9
03/06/2025	36.09	57,400	36.29	36.70	36.03	0	18,600	-1.0
02/06/2025	36.23	12,300	37.03	37.03	36.23	400	5,400	-0.3
30/05/2025	36.97	23,800	36.29	36.97	36.03	0	5,800	-0.3
29/05/2025	36.29	76,200	37.03	37.03	36.16	2,200	16,700	-0.8
28/05/2025	36.29	109,800	36.36	36.70	35.89	4,100	31,100	-1.5
27/05/2025	36.36	56,900	37.24	37.24	36.36	0	17,000	-0.9
26/05/2025	36.77	79,000	35.96	37.24	35.29	1,100	18,200	-0.9
23/05/2025	35.96	13,700	35.82	35.96	35.62	300	2,000	-0.1
22/05/2025	35.82	371,800	34.61	36.50	34.61	2,800	84,700	0
21/05/2025	35.02	31,200	35.42	35.42	35.02	0	5,700	-0.3
20/05/2025	35.42	34,100	34.95	35.62	34.95	3,700	700	0.2
19/05/2025	35.22	28,200	35.96	35.96	35.22	0	2,608	0

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 (2026-06-29)	-6.75	-17.49%	1,516,200	-209,988	0	31.85 38.90 31.85
2 tháng (2026-05-29)	-7.90	-19.87%	2,798,900	-539,735	0	31.85 39.75 31.85
3 tháng (2026-04-29)	-7.84	-19.75%	4,632,400	-604,934	0	31.85 41.55 31.85
6 tháng (2026-01-29)	-8.63	-21.32%	14,488,500	568,922	21.5	31.85 45.87 31.85
12 tháng (2025-08-04)	-5.55	-14.83%	31,774,700	1,336,522	59.6	31.85 45.87 31.85
24 tháng (2024-08-07)	-10.20	-24.25%	70,324,600	-6,221,045	-336.5	31.85 45.87 31.85
36 tháng (2023-08-14)	-3.02	-8.65%	154,031,300	-2,016,961	-78.7	31.85 49.95 31.85
60 tháng (2021-08-23)	-9.64	-23.24%	297,311,900	-3,132,107	-145.4	21.44 54.83 31.85

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH