Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/05/2025	35.82	57,200	36.23	36.29	35.76	0	5,100	0
15/05/2025	36.09	50,300	36.70	36.70	35.76	1,500	26,500	0
14/05/2025	36.16	52,700	35.82	36.43	35.69	3,700	2,500	0
13/05/2025	36.23	328,700	34.82	36.83	34.55	39,400	16,800	0
12/05/2025	34.55	30,000	34.28	34.55	33.61	100	1,000	0
09/05/2025	34.08	102,900	33.40	34.28	33.40	31,600	25,100	0
08/05/2025	33.61	33,200	33.40	33.94	33.27	8,100	7,300	0
07/05/2025	33.81	83,600	33.88	34.08	33.81	19,200	44,000	0
06/05/2025	33.74	71,100	33.27	34.21	33.27	15,000	7,800	0
05/05/2025	33.27	105,200	32.73	34.28	32.73	12,400	11,100	0
29/04/2025	32.93	66,700	32.67	32.93	32.26	4,400	15,400	-0.5
28/04/2025	32.67	101,600	32.67	32.93	32.13	13,900	7,900	0.3
25/04/2025	32.67	18,900	33.20	33.20	32.60	0	8,300	-0.4
24/04/2025	33.34	529,800	33.34	33.34	31.72	189,700	503,700	-15.0
23/04/2025	33.34	59,900	34.08	34.08	32.77	1,500	45,900	-2.2
22/04/2025	33.44	430,200	32.56	33.61	31.76	3,300	78,400	-3.7
21/04/2025	33.17	26,900	34.28	34.28	32.97	700	2,800	-0.1
18/04/2025	33.94	338,400	33.61	34.75	32.26	39,100	225,600	-9.0
17/04/2025	33.61	976,800	34.28	34.68	31.72	90,300	661,300	-27.8
16/04/2025	34.01	101,100	35.15	35.15	33.94	7,500	52,300	-2.3
15/04/2025	35.08	1,066,100	34.28	35.69	33.37	32,600	426,700	-19.9
14/04/2025	34.21	541,300	35.89	35.89	34.01	29,800	354,500	-16.7
11/04/2025	35.29	1,069,400	34.48	35.49	33.27	56,400	830,300	-39.1
10/04/2025	34.48	742,300	36.83	36.83	34.48	45,860	522,000	-25.6
09/04/2025	34.48	992,600	30.04	34.48	30.04	173,900	310,400	-6.2
08/04/2025	32.26	1,112,100	31.59	34.28	31.59	77,040	213,700	-6.7
04/04/2025	33.94	1,907,800	33.14	35.62	33.14	12,100	1,239,000	-60.9
03/04/2025	35.62	223,400	36.90	36.90	35.62	6,600	101,100	-5.0
02/04/2025	38.24	200,600	38.18	38.45	37.77	0	103,100	-5.8
01/04/2025	38.04	116,900	38.04	38.45	37.84	2,000	102,000	-5.7
31/03/2025	38.45	235,600	37.98	38.71	37.98	3,600	122,600	-6.8
28/03/2025	38.45	201,400	38.51	38.78	38.31	600	99,700	-5.7

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 (2026-05-13)	-3.21	-7.91%	1,521,700	-365,839	0	37.10 41.55 37.10
2 tháng (2026-04-13)	-1.98	-5.04%	3,457,900	-64,139	0	37.10 41.55 37.10
3 tháng (2026-03-16)	-3.37	-8.27%	6,001,600	357,157	-5.7	37.10 41.55 37.10
6 tháng (2025-12-15)	2.89	8.39%	16,252,600	1,588,157	58.1	34.46 45.87 37.10
12 tháng (2025-06-17)	2.27	6.46%	33,411,200	1,865,857	74.4	32.39 45.87 37.10
24 tháng (2024-06-24)	-10.38	-21.75%	73,960,100	-5,870,710	-331.2	32.26 48.14 37.10
36 tháng (2023-06-28)	6.24	20.05%	176,634,700	307,474	30.1	30.22 49.95 37.10
60 tháng (2021-07-08)	0.30	0.81%	307,138,500	-3,203,472	-173.6	21.44 54.83 37.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH