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

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 (2026-08-12)	-3	-8.92%	1,950,100	-273,716	0	30 33.65 30
2 tháng (2026-07-13)	-5.60	-15.45%	3,375,900	-662,746	0	30 36.25 30
3 tháng (2026-06-15)	-6.80	-18.16%	4,659,700	-677,771	0	30 39 30
6 tháng (2026-03-16)	-10.07	-24.72%	10,762,800	-405,714	-5.7	30 41.55 30
12 tháng (2025-09-16)	-5.43	-15.06%	28,379,800	993,786	66.9	30 45.87 30
24 tháng (2024-09-23)	-10.40	-25.34%	70,387,400	-6,686,681	-335.3	30 45.87 30
36 tháng (2023-09-27)	-6.89	-18.35%	139,463,300	-3,565,097	-138.2	30 49.95 30
60 tháng (2021-10-07)	-18.47	-37.60%	288,258,200	-4,489,843	-235.6	21.44 54.83 30

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH