Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	52.92	19,000	53.02	53.38	52.83	4,300	0	0.2
30/11/2023	53.02	55,400	53.57	54.30	53.02	28,500	16,900	0.7
29/11/2023	53.48	30,600	53.38	53.48	53.11	1,700	20,900	-1.1
28/11/2023	53.84	96,000	53.11	54.03	52.65	56,500	42,600	0.8
27/11/2023	53.38	98,500	53.66	53.66	52.65	74,700	15,300	3.5
24/11/2023	52.74	84,700	53.02	53.29	52.46	5,900	3,100	0.2
23/11/2023	52.92	204,700	54.03	54.12	52.56	49,300	24,600	1.4
22/11/2023	53.84	27,700	53.11	54.30	53.11	1,800	0	0.1
21/11/2023	53.84	77,000	54.21	54.30	53.57	57,000	11,900	2.7
20/11/2023	53.84	205,900	52.10	54.40	52.10	185,500	18,100	9.8
17/11/2023	53.11	106,000	52.74	53.38	52.74	80,800	0	4.7
16/11/2023	53.38	33,300	52.65	53.66	52.65	0	0	0
15/11/2023	53.38	188,500	53.84	54.03	53.20	100,500	300	5.8
14/11/2023	53.38	143,600	52.46	53.38	52.19	110,900	1,400	6.3
13/11/2023	52.19	91,400	52.65	53.38	52.10	59,900	1,000	3.4
10/11/2023	52.65	184,200	52.37	52.74	52.10	100,000	0	5.7
09/11/2023	52.37	95,200	51.45	52.56	51.45	51,400	1,400	2.8
08/11/2023	51.64	104,700	51.08	51.73	50.62	0	2,700	-0.1
07/11/2023	51.08	112,000	51.08	51.18	50.44	100	5,500	-0.3
06/11/2023	51.08	72,200	51.08	51.73	50.81	13,200	0	0.7
03/11/2023	50.62	119,100	51.54	52.28	50.62	62,900	2,600	3.4
02/11/2023	51.54	52,400	49.70	51.54	49.89	15,500	3,900	0.6
01/11/2023	49.70	250,300	48.14	49.70	47.95	26,600	30,900	-0.2
31/10/2023	48.14	212,000	50.35	50.44	48.14	2,000	7,000	-0.3
30/10/2023	50.35	84,700	51.08	51.08	49.98	4,800	0	0.3
27/10/2023	51.08	248,900	51.54	51.82	50.99	0	600	-0.0
26/10/2023	51.54	1,332,700	52.65	52.92	50.62	5,900	59,400	-3.0
25/10/2023	52.65	56,100	52.83	52.83	52.37	1,100	0	0.1
24/10/2023	52.83	37,900	52.74	53.11	52.65	600	5,000	-0.3
23/10/2023	52.74	393,000	52.92	53.38	52.19	1,100	2,000	-0.1
20/10/2023	52.92	440,500	52.74	53.29	51.64	154,900	0	8.9
19/10/2023	52.74	177,200	53.20	53.20	52.65	900	13,000	-0.7
18/10/2023	53.20	887,100	52.83	54.30	52.65	23,300	25,200	-0.1
17/10/2023	52.83	270,500	52.74	53.38	52.65	2,300	0	0.1
16/10/2023	52.74	237,900	53.57	53.57	52.65	100	20,500	-1.2
13/10/2023	53.57	251,800	53.57	53.57	52.56	2,500	1,700	0.0
12/10/2023	53.57	305,800	54.49	54.58	53.20	9,100	500	0.5
11/10/2023	54.49	185,500	54.49	55.59	53.84	3,000	800	0.1
10/10/2023	54.49	1,786,200	54.95	54.95	52.46	10,700	18,700	-0.5
09/10/2023	54.95	652,900	57.43	57.80	54.95	81,300	167,600	-5.1
06/10/2023	57.43	585,300	56.88	57.99	55.59	113,700	54,000	3.6
05/10/2023	56.88	983,500	54.58	57.07	54.77	176,600	45,200	7.9
04/10/2023	54.58	680,200	53.38	54.67	53.02	106,400	124,000	-1.0
03/10/2023	53.38	787,800	53.84	55.69	53.29	104,000	8,000	5.7
02/10/2023	53.84	156,000	53.66	54.03	53.29	0	100	-0.0
29/09/2023	53.66	259,500	54.30	55.13	53.66	0	105,200	-6.2
28/09/2023	54.30	164,500	54.30	54.30	53.66	18,200	0	1.1
27/09/2023	54.30	366,100	54.21	54.49	53.20	1,400	2,000	-0.0
26/09/2023	54.21	777,400	53.11	54.58	52.65	500	13,700	-0.8
25/09/2023	53.11	639,300	55.41	55.41	53.02	114,600	19,600	5.6
22/09/2023	55.41	953,200	53.57	55.41	52.28	58,300	400	3.4
21/09/2023	53.57	777,100	53.66	53.94	52.74	10,500	0	0.6
20/09/2023	53.66	565,200	53.57	54.12	53.38	24,300	1,000	1.4
19/09/2023	53.57	616,300	52.37	53.57	52.00	13,200	100	0.8
18/09/2023	52.37	314,800	52.28	52.46	51.82	0	0	0
15/09/2023	52.28	307,200	52.28	53.20	51.91	0	2,700	-0.2
14/09/2023	52.28	782,800	52.00	52.74	50.99	6,800	1,700	0.3
13/09/2023	52.00	480,700	52.74	52.83	51.91	2,100	6,900	-0.3
12/09/2023	52.74	280,900	52.28	52.74	51.73	51,400	2,400	2.8
11/09/2023	52.28	583,200	53.66	54.58	52.28	43,000	24,700	1.1
08/09/2023	53.66	307,900	53.48	54.12	53.02	43,000	12,000	1.8
07/09/2023	53.48	357,400	53.20	53.94	52.83	58,600	2,100	3.3
06/09/2023	53.20	371,300	52.92	53.57	52.56	53,100	3,600	2.9
05/09/2023	52.92	471,300	53.20	53.75	52.65	39,000	7,800	1.8
31/08/2023	53.20	517,600	52.74	54.67	52.56	44,600	5,200	2.3
30/08/2023	52.74	673,100	50.62	53.29	51.18	43,900	14,600	1.7
29/08/2023	50.62	786,900	51.73	51.91	50.53	39,000	4,200	1.9
28/08/2023	51.73	828,600	50.72	52.10	50.81	88,100	2,200	4.8
25/08/2023	50.72	252,000	50.72	51.45	50.62	0	1,600	-0.1
24/08/2023	50.72	1,861,700	49.52	52.46	49.52	52,800	3,400	2.7
23/08/2023	49.52	99,700	49.79	50.07	49.52	21,700	3,000	1.0
22/08/2023	49.79	251,600	49.52	49.79	48.87	24,900	0	1.3
21/08/2023	49.52	593,300	49.70	50.07	48.87	31,900	7,300	1.3
18/08/2023	49.70	1,284,700	49.70	50.16	47.13	205,100	22,000	9.8
17/08/2023	49.70	375,500	49.98	50.25	49.52	46,600	5,800	2.2
16/08/2023	49.98	333,400	50.35	50.72	49.79	58,200	4,900	2.9
15/08/2023	50.35	208,400	50.44	50.44	49.70	52,400	2,700	2.7
14/08/2023	50.44	374,400	50.25	51.08	49.89	9,900	2,800	0.4
11/08/2023	50.25	717,800	49.61	50.35	48.87	182,400	4,800	9.7
10/08/2023	49.61	602,000	50.16	50.44	48.78	1,400	3,900	-0.1
09/08/2023	50.16	610,800	49.33	50.44	48.97	33,900	0	1.8
08/08/2023	49.33	535,000	50.16	50.62	49.33	400	0	0.0
07/08/2023	50.16	794,300	49.61	50.53	49.06	14,200	600	0.7
04/08/2023	49.61	437,500	49.70	50.16	49.06	26,000	1,800	1.3
03/08/2023	49.70	796,900	49.06	50.35	48.78	58,900	4,800	2.9
02/08/2023	49.06	591,600	48.60	49.43	48.32	23,000	3,500	1.0
01/08/2023	48.60	934,100	49.24	49.61	47.40	8,000	10,200	-0.1
31/07/2023	49.24	891,700	47.68	49.24	47.68	73,700	0	3.9
28/07/2023	47.68	332,500	47.40	47.95	47.13	18,400	0	1.0
27/07/2023	47.40	613,700	48.32	48.60	47.22	100	6,500	-0.3
26/07/2023	48.32	306,900	48.41	48.78	48.05	84,700	11,100	3.9
25/07/2023	48.41	340,000	48.78	49.06	47.86	45,200	0	2.4
24/07/2023	48.78	482,700	48.51	48.97	48.05	3,000	1,100	0.1
21/07/2023	48.51	381,000	47.68	49.15	47.77	1,900	0	0.1
20/07/2023	47.68	432,600	48.78	48.78	47.59	21,700	0	1.1
19/07/2023	48.78	1,015,900	48.60	48.78	47.13	211,700	8,100	10.7
18/07/2023	48.60	626,100	49.24	49.52	48.23	72,900	19,100	2.8
17/07/2023	49.24	658,500	49.43	49.61	48.60	121,400	50,100	3.8
14/07/2023	49.43	637,100	50.16	50.53	48.60	64,700	2,400	3.4
13/07/2023	50.16	860,900	48.97	50.16	48.78	226,500	120,000	5.8

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.50	-0.96%	1,783,000	35,700	1.8	49.70 52 51.40
2 tháng (2025-10-06)	4.30	9.11%	4,304,400	468,000	23.7	47.20 52.30 51.40
3 tháng (2025-09-05)	0.70	1.38%	7,998,500	373,900	19.3	46.85 52.70 51.40
6 tháng (2025-06-09)	0.74	1.47%	16,481,700	247,700	14.6	46.85 56.20 51.40
12 tháng (2024-12-09)	-10.19	-16.51%	40,089,900	-6,825,271	-352.4	46.67 64.46 51.40
24 tháng (2023-12-15)	-1.88	-3.53%	100,272,800	-5,131,783	-240.4	46.67 72.26 51.40
36 tháng (2022-12-20)	12.72	32.82%	192,686,400	-1,747,109	-48.0	34.37 72.26 51.40
60 tháng (2020-12-30)	17.02	49.38%	312,939,940	-4,260,719	-188.2	31.02 79.32 51.40

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH