Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/10/2024	41.05	133,700	40.99	41.05	40.39	59,500	22,700	2.3
29/10/2024	40.92	281,800	39.66	40.92	39.66	101,300	200	6.1
28/10/2024	39.40	82,900	39.07	39.53	38.74	200	50,900	-3.0
25/10/2024	39.07	58,300	38.93	39.40	38.93	1,400	42,100	-2.4
24/10/2024	38.93	160,400	39.66	39.66	38.93	8,300	62,500	-3.2
23/10/2024	39.66	81,000	39.46	39.66	39.00	21,300	40,300	-1.1
22/10/2024	39.73	101,300	39.79	39.99	39.66	27,900	32,400	-0.3
21/10/2024	39.99	88,100	40.46	40.72	39.99	9,900	1,300	0.5
18/10/2024	40.59	69,900	40.85	40.92	40.52	2,200	32,900	-1.9
17/10/2024	40.79	67,200	40.72	40.79	40.46	4,300	500	0.2
16/10/2024	40.72	65,400	40.46	40.79	40.32	4,500	3,400	0.1
15/10/2024	40.39	122,100	40.92	40.92	40.39	700	1,000	-0.0
14/10/2024	40.92	122,800	40.92	40.92	40.46	5,900	2,700	0.2
11/10/2024	40.92	127,400	40.92	41.05	40.52	0	1,700	-0.1
10/10/2024	40.92	57,700	41.18	41.18	40.79	200	21,500	-1.3
09/10/2024	40.79	320,800	40.26	40.79	40.13	200	206,300	-12.6
08/10/2024	40.26	108,600	40.26	41.65	40.13	6,400	47,800	-2.5
07/10/2024	40.26	164,900	40.32	41.71	39.40	2,100	22,300	-1.2
04/10/2024	39.13	215,700	39.86	39.99	39.13	20,800	29,600	-0.5
03/10/2024	39.99	145,900	40.06	40.26	39.86	24,600	44,600	-1.2
02/10/2024	40.26	107,500	39.93	40.72	39.93	2,700	66,300	-3.9
01/10/2024	39.93	273,700	40.13	40.99	39.73	7,900	72,300	-3.9
30/09/2024	40.19	93,000	41.05	41.05	40.19	500	0	0.0
27/09/2024	40.79	43,500	40.99	40.99	40.39	7,500	0	0.5
26/09/2024	40.92	72,600	41.32	41.32	40.92	0	18,300	-1.1
25/09/2024	41.05	105,900	41.58	41.58	40.99	0	6,300	-0.4
24/09/2024	41.05	96,900	41.65	41.65	40.99	2,500	600	0.1
23/09/2024	41.05	23,400	41.38	41.38	41.05	0	1,400	-0.1
20/09/2024	41.05	78,700	41.25	41.71	40.99	0	2,900	-0.2
19/09/2024	41.05	20,900	41.71	41.71	41.05	200	3,500	-0.2
18/09/2024	41.32	38,300	41.91	42.05	41.12	1,600	100	0.1
17/09/2024	41.45	25,300	40.59	43.11	40.59	700	400	0.0
16/09/2024	40.92	55,700	41.18	41.71	40.92	20,900	12,000	0.5
13/09/2024	41.18	39,500	41.18	41.71	41.18	500	500	0.0
12/09/2024	41.18	37,500	41.98	41.98	41.18	600	0	0.0
11/09/2024	40.99	44,500	41.58	41.58	40.72	16,800	3,200	0.8
10/09/2024	40.85	78,400	41.71	41.98	40.85	6,800	29,000	-1.4
09/09/2024	41.91	20,900	42.05	42.64	41.71	0	0	0

Page:
<<
4
5
6
>>

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