Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2024	48.32	353,200	47.86	48.32	47.21	44,100	25,000	1.4
07/06/2024	47.66	228,100	47.47	47.99	47.40	82,200	57,100	1.8
06/06/2024	47.60	321,600	47.27	48.64	47.21	50,400	31,300	1.4
05/06/2024	47.34	211,700	47.66	48.12	47.34	34,200	5,000	2.1
04/06/2024	47.73	547,300	47.60	48.64	47.01	164,100	157,300	0.5
03/06/2024	47.01	238,600	47.92	47.92	47.01	700	51,700	-3.7
31/05/2024	47.21	261,700	47.73	47.92	47.08	16,500	67,900	-3.7
30/05/2024	47.73	813,800	46.23	47.99	46.16	100,400	271,400	-12.4
29/05/2024	46.29	867,700	45.84	47.34	45.44	113,100	177,300	-4.6
28/05/2024	45.90	370,400	45.12	46.16	45.12	152,700	143,000	0.7
27/05/2024	45.05	293,900	45.64	46.62	45.05	35,800	66,000	-2.1
24/05/2024	45.64	369,300	46.29	47.14	44.79	29,900	13,000	1.2
23/05/2024	46.55	911,000	45.51	47.34	45.31	109,300	287,200	-12.7
22/05/2024	45.31	277,000	45.71	46.23	45.12	120,500	35,800	5.9
21/05/2024	45.71	186,100	45.25	45.71	44.92	4,800	29,900	-1.7
20/05/2024	45.25	537,600	46.49	46.55	45.05	27,600	41,800	-1.0
17/05/2024	46.29	488,500	46.49	46.82	45.77	64,500	160,200	-6.8
16/05/2024	46.36	331,200	46.29	46.68	46.03	33,700	32,600	0.1
15/05/2024	45.84	428,800	45.84	46.95	45.71	63,600	27,600	2.6
14/05/2024	45.84	238,100	45.44	46.03	45.05	47,900	12,300	2.5
13/05/2024	45.44	224,400	45.44	46.16	44.73	3,200	8,800	-0.4
10/05/2024	45.38	278,400	45.90	46.29	45.12	35,500	45,800	-0.7
09/05/2024	45.97	462,600	46.95	47.53	45.38	50,300	91,900	-3.0
08/05/2024	46.29	440,200	45.77	46.36	45.05	15,000	13,300	0.1
07/05/2024	45.90	532,900	45.31	47.01	44.79	130,600	96,300	2.4
06/05/2024	45.05	403,200	45.05	45.77	44.79	4,800	50,300	-3.1
03/05/2024	44.99	1,447,700	42.44	45.12	42.44	66,100	15,000	3.4
02/05/2024	42.18	227,800	41.98	42.44	41.33	500	130,600	-8.3
26/04/2024	41.98	218,300	41.46	42.77	41.46	1,200	4,800	-0.2
25/04/2024	41.79	145,300	42.44	42.44	41.72	1,600	34,300	-2.1
24/04/2024	42.44	350,000	42.83	42.83	41.79	700	32,300	-2.0
23/04/2024	42.05	301,400	43.29	43.42	41.79	1,100	59,200	-3.7
22/04/2024	43.29	491,400	40.48	43.29	40.09	323,800	61,600	17.1
19/04/2024	40.48	319,000	40.48	40.55	39.18	120,500	117,400	0.2
17/04/2024	39.96	356,600	41.46	41.46	39.96	28,000	131,200	-6.4
16/04/2024	40.81	486,100	40.74	40.81	40.16	183,100	145,900	2.3
15/04/2024	40.48	524,200	42.57	42.57	40.48	4,600	52,900	-3.0
12/04/2024	42.57	323,800	41.72	42.57	41.33	122,900	5,500	7.6
11/04/2024	41.92	236,600	41.20	41.98	40.81	56,800	3,700	3.4
10/04/2024	41.92	351,700	41.85	41.98	41.40	164,900	117,900	3.0
09/04/2024	41.85	333,500	41.07	41.92	41.07	37,900	6,300	2.0
08/04/2024	41.07	457,400	40.42	41.53	39.96	48,800	73,300	-1.5
05/04/2024	40.48	574,200	39.83	41.46	39.83	78,900	177,900	-6.2
04/04/2024	40.42	355,400	40.81	41.07	40.29	30,900	33,400	-0.2
03/04/2024	41.13	984,000	41.72	41.79	40.74	208,500	291,200	-5.2
02/04/2024	42.38	501,700	41.79	42.38	41.13	169,000	55,700	7.2
01/04/2024	41.85	368,700	42.96	42.96	41.53	14,900	220,400	-13.2
29/03/2024	43.03	488,100	41.92	43.42	41.92	252,900	16,900	15.4
28/03/2024	41.85	628,400	43.29	43.68	41.79	241,800	194,700	3.2
27/03/2024	42.77	462,000	41.46	42.77	41.27	267,300	3,900	17.0
26/03/2024	40.94	782,300	41.13	41.72	40.48	102,400	230,000	-8.0
25/03/2024	41.00	597,100	42.24	42.31	41.00	81,500	210,100	-8.2
22/03/2024	42.24	467,000	42.24	42.64	41.33	194,400	243,700	-3.1
21/03/2024	42.24	573,400	42.57	43.42	41.79	199,800	90,300	7.1
20/03/2024	42.24	251,400	42.51	42.64	41.72	39,400	21,200	1.2
19/03/2024	42.77	425,400	43.29	43.75	42.44	157,700	58,800	6.5
18/03/2024	43.09	1,049,500	42.44	43.09	40.16	611,400	60,000	35.2
15/03/2024	42.05	484,000	42.44	42.83	41.40	103,200	7,800	6.1
14/03/2024	41.98	1,049,500	41.27	42.90	41.13	462,000	27,000	28.2
13/03/2024	41.13	774,300	41.27	41.59	40.94	77,800	51,700	1.7
12/03/2024	41.07	1,109,000	39.50	41.20	39.24	91,100	106,900	-1.0
11/03/2024	39.50	1,205,900	38.33	40.09	38.33	165,500	143,000	1.4
08/03/2024	38.33	604,200	38.00	39.31	37.67	120,300	2,800	6.9
07/03/2024	38.20	411,700	38.33	39.31	37.80	21,400	166,800	-8.5
06/03/2024	38.26	172,700	38.46	38.85	38.13	22,800	1,400	1.3
05/03/2024	38.91	460,900	39.11	39.18	38.20	176,400	81,100	5.6
04/03/2024	39.05	576,100	39.18	39.24	38.78	747,486	724,169	1.4
01/03/2024	39.05	1,392,200	37.80	39.18	37.80	126,700	57,200	4.1
29/02/2024	37.61	318,800	37.74	37.80	37.09	67,200	50,500	1.0
28/02/2024	37.28	225,500	37.67	37.94	37.09	66,500	17,100	2.8
27/02/2024	37.61	364,100	37.15	37.61	37.09	142,800	88,807	3.1
26/02/2024	37.02	622,000	35.32	37.02	35.26	80,500	7,400	4.1
23/02/2024	35.32	147,200	35.78	35.98	35.32	3,900	16,900	-0.7
22/02/2024	35.65	58,900	35.91	36.04	35.65	300	22,800	-1.2
21/02/2024	35.85	53,600	35.72	35.91	35.58	0	3,400	-0.2
20/02/2024	35.72	50,600	35.91	35.91	35.52	1,700	27,254	-1.4
19/02/2024	35.91	135,600	36.24	36.24	35.39	1,600	83,800	-4.5
16/02/2024	36.24	169,000	36.24	36.37	35.85	4,200	6,400	-0.1
15/02/2024	36.24	114,400	36.37	36.56	35.72	4,200	3,100	0.1
07/02/2024	36.17	170,400	35.58	36.24	35.52	2,800	0	0.2
06/02/2024	35.39	25,900	35.78	35.78	35.39	200	0	0.0
05/02/2024	35.58	54,500	35.19	35.65	35.19	3,200	400	0.2
02/02/2024	35.19	48,100	35.58	35.58	35.19	2,100	2,800	-0.0
01/02/2024	35.45	36,600	34.93	35.45	34.93	6,100	2,500	0.2
31/01/2024	35.19	286,600	35.39	35.91	34.67	2,100	8,600	-0.3
30/01/2024	35.39	102,900	35.39	35.39	34.87	11,800	900	0.6
29/01/2024	35.45	474,900	35.72	35.85	35.00	13,700	7,200	0.4
26/01/2024	35.91	55,500	36.63	36.63	35.91	800	11,100	-0.6
25/01/2024	36.63	134,300	36.37	36.96	35.65	77,700	28,200	2.8
24/01/2024	36.43	204,100	36.37	37.22	36.17	1,600	40,700	-2.2
23/01/2024	36.56	121,100	37.02	37.02	36.50	400	40,400	-2.2
22/01/2024	37.22	34,400	37.41	37.41	36.96	26,500	3,000	1.3
19/01/2024	37.35	208,900	36.96	37.41	36.96	2,700	0	0.2
18/01/2024	37.02	33,900	36.83	37.22	36.69	22,900	200	1.3
17/01/2024	36.89	58,400	36.96	37.54	36.83	2,600	1,100	0.1
16/01/2024	37.54	175,000	37.22	37.54	36.83	25,500	31,200	-0.3
15/01/2024	37.22	88,700	36.83	37.67	36.83	61,900	1,500	3.5
12/01/2024	37.22	321,900	36.83	37.80	36.63	2,000	0	0.1
11/01/2024	37.09	186,900	36.69	37.22	36.69	53,400	2,300	2.9
10/01/2024	36.89	161,600	37.22	37.35	36.63	5,700	0	0.3

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 (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