Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/12/2024	41.98	32,700	42.11	42.18	41.91	2,600	0	0.2
12/12/2024	42.11	139,300	41.91	42.58	41.85	8,500	70,066	-3.9
11/12/2024	41.91	174,600	42.24	42.64	41.91	200	54,200	-3.4
10/12/2024	42.38	93,200	42.64	42.64	42.38	500	0	0.0
09/12/2024	42.64	83,700	42.64	42.91	42.31	600	1,800	-0.1
06/12/2024	42.64	178,400	42.44	43.24	42.44	500	6,300	-0.4
05/12/2024	42.44	200,700	41.85	42.84	41.85	25,300	33,800	-0.5
04/12/2024	41.91	120,800	42.58	42.58	41.91	0	4,300	-0.3
03/12/2024	42.58	136,100	42.51	42.91	42.31	11,600	1,700	0.6
02/12/2024	42.44	154,000	42.31	42.44	42.18	11,400	7,900	0.2
29/11/2024	42.31	277,300	41.25	42.31	41.12	17,700	21,800	-0.3
28/11/2024	41.12	42,600	41.18	41.32	40.92	1,300	2,100	-0.0
27/11/2024	41.05	137,400	41.65	41.65	40.72	9,800	2,600	0.4
26/11/2024	41.05	131,800	41.05	41.71	41.05	18,300	14,300	0.2
25/11/2024	41.05	44,400	40.79	41.32	40.66	7,000	2,200	0.3
22/11/2024	41.05	70,400	41.38	41.38	40.92	300	900	-0.0
21/11/2024	41.32	36,800	41.58	41.58	40.52	4,100	9,600	-0.3
20/11/2024	41.05	288,700	40.32	42.38	39.79	1,800	9,100	-0.4
19/11/2024	40.26	155,100	41.91	42.31	39.73	0	1,596	-0.1
18/11/2024	42.05	168,300	41.71	42.31	41.52	24,100	0	1.5
15/11/2024	41.71	311,500	41.45	42.05	41.25	35,600	40,100	-0.3
14/11/2024	41.18	296,900	42.84	43.37	41.18	0	54,700	-3.5
13/11/2024	43.04	235,300	42.31	43.63	42.24	5,100	44,500	-2.6
12/11/2024	42.58	168,200	43.44	43.44	42.44	13,200	40,900	-1.8
11/11/2024	43.44	274,100	43.11	43.50	42.91	100	16,000	-1.0
08/11/2024	42.84	543,400	41.25	42.97	41.05	6,800	11,000	-0.3
07/11/2024	41.38	187,000	41.85	42.24	41.32	2,000	24,200	-1.4
06/11/2024	41.65	162,200	40.52	41.71	40.52	0	0	0
05/11/2024	40.52	71,400	40.19	40.85	40.19	5,200	27,000	-1.3
04/11/2024	40.52	101,300	40.99	40.99	40.39	8,700	43,700	-2.1
01/11/2024	41.18	124,900	41.71	41.71	40.39	20,200	22,900	-0.2
31/10/2024	41.71	239,500	41.52	41.91	40.72	143,600	21,000	7.7

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 (2026-05-13)	-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