Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	38.78	154,600	39.12	39.25	38.58	20	111,100	-6.4
26/03/2025	39.12	58,500	38.71	39.66	38.71	11,500	500	0.6
25/03/2025	38.98	184,200	38.65	39.66	38.65	0	0	0
24/03/2025	38.65	145,600	38.98	39.45	38.51	12,900	109,500	-5.6
21/03/2025	38.98	208,600	39.32	39.66	38.58	0	0	0
20/03/2025	39.05	269,700	40.26	40.26	38.65	400	176,240	-10.3
19/03/2025	39.99	348,500	39.39	40.53	39.39	200	93,800	-5.5
18/03/2025	39.25	63,200	39.39	39.72	39.25	2,000	100	0.1
17/03/2025	39.32	127,200	38.51	39.59	38.38	2,300	5,580	-0.2
14/03/2025	38.45	241,400	39.18	39.18	38.45	700	171,200	-9.8
13/03/2025	39.18	286,700	39.25	39.86	38.98	900	96,000	-5.6
12/03/2025	38.92	370,400	39.66	39.66	38.65	4,100	176,277	-10.0
11/03/2025	39.32	197,100	39.52	39.86	39.18	1,700	100,500	-5.8
10/03/2025	39.66	143,100	39.99	39.99	39.32	8,100	0	0.5
07/03/2025	39.66	109,900	40.26	40.33	39.66	500	77,600	-4.6
06/03/2025	39.86	99,500	40.06	40.33	39.79	200	50,380	-3.0
05/03/2025	39.72	87,300	40.46	40.46	39.72	800	22,300	-1.3
04/03/2025	40.33	171,100	40.80	40.80	40.19	5,300	71,700	-4.0
03/03/2025	40.87	79,000	40.87	41.20	40.66	2,200	3,300	-0.1
28/02/2025	41.27	233,600	40.19	41.27	40.06	3,600	5,600	-0.1
27/02/2025	40.39	294,400	40.39	40.73	39.72	9,900	101,200	-5.4
26/02/2025	40.39	57,700	40.60	40.66	40.33	100	600	-0.0
25/02/2025	40.60	167,900	40.73	41.00	40.26	11,300	100	0.7
24/02/2025	40.73	87,600	40.60	41.00	40.33	15,500	200	0.9
21/02/2025	40.60	81,500	40.93	41.07	40.60	600	700	-0.0
20/02/2025	41.00	66,800	40.93	41.67	40.73	8,400	2,300	0.4
19/02/2025	40.93	72,700	40.33	41.20	40.26	2,500	3,500	-0.1
18/02/2025	40.26	198,400	40.66	40.73	40.26	24,300	300	1.4
17/02/2025	40.66	161,000	40.73	41.20	40.60	21,500	600	1.3
14/02/2025	40.73	93,300	40.80	41.13	40.66	19,700	50,000	-1.8
13/02/2025	41.00	38,800	40.87	41.00	40.66	1,200	0	0.1
12/02/2025	40.66	213,500	41.40	41.40	40.53	55,000	105,100	-3.0
11/02/2025	41.13	79,600	40.46	41.27	40.46	14,100	7,500	0.4
10/02/2025	40.66	183,300	41.74	41.74	40.66	5,300	80,000	-4.6
07/02/2025	41.74	208,500	42.68	42.81	41.67	16,900	50,000	-2.1
06/02/2025	42.75	73,800	42.88	42.95	42.41	8,100	0	0.5
05/02/2025	42.61	199,000	42.01	43.15	42.01	55,400	900	3.5
04/02/2025	41.74	48,200	41.54	42.21	41.54	3,700	2,000	0.1
03/02/2025	41.94	47,000	41.94	42.01	41.47	6,500	3,500	0.2
24/01/2025	41.94	189,200	41.13	41.94	40.80	60,300	100,000	-2.4
23/01/2025	41.13	178,400	41.54	41.54	40.80	2,100	0	0.1
22/01/2025	41.00	225,800	41.67	41.74	41.00	56,100	7,600	3.0
21/01/2025	41.87	82,100	42.01	42.07	41.67	41,700	2,600	2.4
20/01/2025	42.01	76,500	42.61	42.61	41.34	10,700	4,700	0.4
17/01/2025	42.01	74,500	41.00	42.01	40.73	2,800	700	0.1
16/01/2025	41.00	55,500	41.67	41.67	40.66	800	1,200	-0.0
15/01/2025	41.00	95,800	40.80	41.13	40.39	0	1,400	-0.1
14/01/2025	41.13	55,000	41.47	41.67	40.80	100	12,100	-0.7
13/01/2025	41.67	135,800	41.34	41.67	40.46	0	50,600	-3.1
10/01/2025	42.07	50,000	42.95	42.95	42.07	0	6,800	-0.4
09/01/2025	42.61	32,400	42.68	43.15	42.21	0	1,400	-0.1
08/01/2025	42.68	75,600	42.34	43.15	42.07	3,303	38,220	-2.2
07/01/2025	42.75	130,700	42.68	42.75	42.14	2,800	41,900	-2.5
06/01/2025	42.68	156,800	43.69	43.69	42.68	41,000	1,273	2.6
03/01/2025	43.69	82,800	44.23	44.56	43.69	300	3,400	-0.2
02/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
02/01/2025	44.49	49,800	44.56	45.37	44.23	4,900	13,600	-0.6
31/12/2024	44.56	867,000	43.70	45.56	43.17	1,300	36,900	-2.4
30/12/2024	43.11	117,800	43.11	43.44	43.04	18,400	5,500	0.8
27/12/2024	43.50	137,900	43.77	44.03	43.17	41,600	12,800	1.9
26/12/2024	43.77	172,600	43.83	44.23	43.57	21,600	32,600	-0.7
25/12/2024	43.83	179,600	43.70	44.43	43.70	20,700	6,700	0.9
24/12/2024	43.83	385,100	42.31	44.43	42.24	5,700	20,100	-0.9
23/12/2024	42.44	52,700	42.77	42.77	41.98	750	1,800	-0.1
20/12/2024	42.31	110,100	42.18	42.84	42.05	1,600	52,300	-3.2
19/12/2024	42.24	107,600	42.05	42.44	41.98	5,700	0	0.4
18/12/2024	42.31	101,100	41.71	42.51	41.65	200	0	0.0
17/12/2024	41.52	60,200	41.91	42.05	41.38	2,000	500	0.1
16/12/2024	41.91	108,500	42.31	42.31	41.71	10,300	50,400	-2.5

Page:
<<
3
4
5
>>

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