Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-2	-3.70%	3,525,000	513,700	28.8	48 57.90 52.20
2 tháng (2026-01-12)	1.60	3.17%	8,142,900	946,900	50.9	48 57.90 52.20
3 tháng (2025-12-15)	8.50	19.54%	10,158,800	1,284,800	66.6	43.50 57.90 52.20
6 tháng (2025-09-15)	6.01	13.07%	17,893,400	1,529,900	79.4	40.88 57.90 52.20
12 tháng (2025-03-18)	2.45	4.94%	42,091,800	-4,485,028	-222.0	40.73 57.90 52.20
24 tháng (2024-03-25)	0.24	0.46%	92,889,700	-5,893,939	-300.5	40.73 63.05 52.20
36 tháng (2023-03-29)	21.24	69.05%	190,259,200	566,363	64.7	30.76 63.05 52.20
60 tháng (2021-04-08)	9.60	22.63%	309,640,300	-2,837,029	-106.1	27.07 69.22 52.20

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH