Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	47.03	58,400	46.86	47.38	46.77	1,700	10,300	0
09/07/2025	47.03	86,500	47.38	47.65	46.95	200	1,500	0
08/07/2025	47.47	60,800	47.91	47.91	47.30	100	5,500	-0.3
07/07/2025	47.56	177,400	48.43	48.61	47.38	1,100	12,200	-0.6
04/07/2025	47.82	153,900	47.38	47.99	46.69	56,600	0	3.1
03/07/2025	47.03	186,600	47.56	47.56	46.69	19,900	100	1.1
02/07/2025	47.12	133,800	46.86	47.47	46.69	50,400	100	2.7
01/07/2025	47.30	76,500	47.56	47.56	46.60	33,300	200	1.8
30/06/2025	47.91	106,400	46.69	47.91	46.16	66,200	5,800	3.3
27/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
27/06/2025	46.16	262,000	45.99	46.25	45.81	180,800	215,300	-1.8
26/06/2025	45.99	180,600	45.90	45.99	45.39	133,300	150,000	-0.9
25/06/2025	45.90	460,300	45.99	46.24	45.22	426,300	385,000	2.2
24/06/2025	45.99	239,800	45.22	45.99	44.97	145,100	150,600	-0.3
23/06/2025	45.22	50,500	44.80	45.31	44.29	1,600	1,300	0.0
20/06/2025	44.97	48,200	44.38	44.97	44.12	100	4,600	-0.2
19/06/2025	44.38	15,300	44.46	44.46	43.95	0	5,100	-0.3
18/06/2025	44.29	28,800	44.29	44.55	43.95	200	7,300	-0.4
17/06/2025	44.29	59,000	44.63	44.71	44.12	600	9,000	-0.4
16/06/2025	44.04	40,000	43.53	44.38	43.53	2,300	7,400	-0.3
13/06/2025	43.70	87,200	43.87	44.21	43.70	4,400	1,100	0.2
12/06/2025	43.87	92,600	44.21	44.55	43.87	11,100	60,200	-2.5
11/06/2025	43.87	77,400	44.29	44.55	43.78	1,900	60,200	-3.0
10/06/2025	44.29	19,100	44.38	44.88	44.29	0	3,000	-0.2
09/06/2025	44.29	39,600	45.48	45.48	44.21	2,200	7,100	-0.3
06/06/2025	45.22	21,000	45.56	45.82	45.22	1,600	2,500	-0.0
05/06/2025	45.56	20,000	45.05	46.07	45.05	1,200	3,800	-0.1
04/06/2025	45.05	75,500	45.14	45.73	44.97	0	16,800	-0.9
03/06/2025	45.56	57,400	45.82	46.33	45.48	0	18,600	-1.0
02/06/2025	45.73	12,300	46.75	46.75	45.73	400	5,400	-0.3
30/05/2025	46.67	23,800	45.82	46.67	45.48	0	5,800	-0.3
29/05/2025	45.82	76,200	46.75	46.75	45.65	2,200	16,700	-0.8
28/05/2025	45.82	109,800	45.90	46.33	45.31	4,100	31,100	-1.5
27/05/2025	45.90	56,900	47.01	47.01	45.90	0	17,000	-0.9
26/05/2025	46.41	79,000	45.39	47.01	44.55	1,100	18,200	-0.9
23/05/2025	45.39	13,700	45.22	45.39	44.97	300	2,000	-0.1
22/05/2025	45.22	371,800	43.70	46.07	43.70	2,800	84,700	0
21/05/2025	44.21	31,200	44.71	44.71	44.21	0	5,700	-0.3
20/05/2025	44.71	34,100	44.12	44.97	44.12	3,700	700	0.2
19/05/2025	44.46	28,200	45.39	45.39	44.46	0	2,608	0
16/05/2025	45.22	57,200	45.73	45.82	45.14	0	5,100	0
15/05/2025	45.56	50,300	46.33	46.33	45.14	1,500	26,500	0
14/05/2025	45.65	52,700	45.22	45.99	45.05	3,700	2,500	0
13/05/2025	45.73	328,700	43.95	46.50	43.61	39,400	16,800	0
12/05/2025	43.61	30,000	43.27	43.61	42.42	100	1,000	0
09/05/2025	43.02	102,900	42.17	43.27	42.17	31,600	25,100	0
08/05/2025	42.42	33,200	42.17	42.85	42.00	8,100	7,300	0
07/05/2025	42.68	83,600	42.76	43.02	42.68	19,200	44,000	0
06/05/2025	42.59	71,100	42.00	43.19	42.00	15,000	7,800	0
05/05/2025	42.00	105,200	41.32	43.27	41.32	12,400	11,100	0
29/04/2025	41.58	66,700	41.24	41.58	40.73	4,400	15,400	-0.5
28/04/2025	41.24	101,600	41.24	41.58	40.56	13,900	7,900	0.3
25/04/2025	41.24	18,900	41.91	41.91	41.15	0	8,300	-0.4
24/04/2025	42.08	529,800	42.08	42.08	40.05	189,700	503,700	-15.0
23/04/2025	42.08	59,900	43.02	43.02	41.36	1,500	45,900	-2.2
22/04/2025	42.21	430,200	41.11	42.42	40.09	3,300	78,400	-3.7
21/04/2025	41.87	26,900	43.27	43.27	41.62	700	2,800	-0.1
18/04/2025	42.85	338,400	42.42	43.87	40.73	39,100	225,600	-9.0
17/04/2025	42.42	976,800	43.27	43.78	40.05	90,300	661,300	-27.8
16/04/2025	42.93	101,100	44.38	44.38	42.85	7,500	52,300	-2.3
15/04/2025	44.29	1,066,100	43.27	45.05	42.13	32,600	426,700	-19.9
14/04/2025	43.19	541,300	45.31	45.31	42.93	29,800	354,500	-16.7
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

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 (2026-03-30)	1.55	3.20%	2,497,900	807,256	0	47.30 50.50 50.10
2 tháng (2026-03-02)	-6	-10.71%	5,988,000	718,456	-4.3	46.90 56 50.10
3 tháng (2026-01-29)	-1.10	-2.15%	9,911,400	1,182,256	21.5	46.90 57.90 50.10
6 tháng (2025-10-31)	4.36	9.56%	17,085,400	1,906,556	57.1	43.35 57.90 50.10
12 tháng (2025-05-05)	8	19.05%	33,418,100	1,857,848	61.3	40.88 57.90 50.10
24 tháng (2024-05-09)	-8.03	-13.83%	83,019,700	-5,426,083	-322.0	40.73 63.05 50.10
36 tháng (2023-05-15)	14.24	39.83%	183,056,300	1,060,773	49.9	35.18 63.05 50.10
60 tháng (2021-05-25)	5.67	12.78%	309,201,000	-2,154,573	-112.0	27.07 69.22 50.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH