Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2023	46.99	96,000	46.34	47.15	45.94	56,500	42,600	0.8
27/11/2023	46.58	98,500	46.83	46.83	45.94	74,700	15,300	3.5
24/11/2023	46.02	84,700	46.26	46.50	45.78	5,900	3,100	0.2
23/11/2023	46.18	204,700	47.15	47.23	45.86	49,300	24,600	1.4
22/11/2023	46.99	27,700	46.34	47.39	46.34	1,800	0	0.1
21/11/2023	46.99	77,000	47.31	47.39	46.75	57,000	11,900	2.7
20/11/2023	46.99	205,900	45.46	47.47	45.46	185,500	18,100	9.8
17/11/2023	46.34	106,000	46.02	46.58	46.02	80,800	0	4.7
16/11/2023	46.58	33,300	45.94	46.83	45.94	0	0	0
15/11/2023	46.58	188,500	46.99	47.15	46.42	100,500	300	5.8
14/11/2023	46.58	143,600	45.78	46.58	45.54	110,900	1,400	6.3
13/11/2023	45.54	91,400	45.94	46.58	45.46	59,900	1,000	3.4
10/11/2023	45.94	184,200	45.70	46.02	45.46	100,000	0	5.7
09/11/2023	45.70	95,200	44.90	45.86	44.90	51,400	1,400	2.8
08/11/2023	45.06	104,700	44.58	45.14	44.17	0	2,700	-0.1
07/11/2023	44.58	112,000	44.58	44.66	44.01	100	5,500	-0.3
06/11/2023	44.58	72,200	44.58	45.14	44.34	13,200	0	0.7
03/11/2023	44.17	119,100	44.98	45.62	44.17	62,900	2,600	3.4
02/11/2023	44.98	52,400	43.37	44.98	43.53	15,500	3,900	0.6
01/11/2023	43.37	250,300	42.01	43.37	41.85	26,600	30,900	-0.2
31/10/2023	42.01	212,000	43.93	44.01	42.01	2,000	7,000	-0.3
30/10/2023	43.93	84,700	44.58	44.58	43.61	4,800	0	0.3
27/10/2023	44.58	248,900	44.98	45.22	44.50	0	600	-0.0
26/10/2023	44.98	1,332,700	45.94	46.18	44.17	5,900	59,400	-3.0
25/10/2023	45.94	56,100	46.10	46.10	45.70	1,100	0	0.1
24/10/2023	46.10	37,900	46.02	46.34	45.94	600	5,000	-0.3
23/10/2023	46.02	393,000	46.18	46.58	45.54	1,100	2,000	-0.1
20/10/2023	46.18	440,500	46.02	46.50	45.06	154,900	0	8.9
19/10/2023	46.02	177,200	46.42	46.42	45.94	900	13,000	-0.7
18/10/2023	46.42	887,100	46.10	47.39	45.94	23,300	25,200	-0.1
17/10/2023	46.10	270,500	46.02	46.58	45.94	2,300	0	0.1
16/10/2023	46.02	237,900	46.75	46.75	45.94	100	20,500	-1.2
13/10/2023	46.75	251,800	46.75	46.75	45.86	2,500	1,700	0.0
12/10/2023	46.75	305,800	47.55	47.63	46.42	9,100	500	0.5
11/10/2023	47.55	185,500	47.55	48.51	46.99	3,000	800	0.1
10/10/2023	47.55	1,786,200	47.95	47.95	45.78	10,700	18,700	-0.5
09/10/2023	47.95	652,900	50.12	50.44	47.95	81,300	167,600	-5.1
06/10/2023	50.12	585,300	49.64	50.60	48.51	113,700	54,000	3.6
05/10/2023	49.64	983,500	47.63	49.80	47.79	176,600	45,200	7.9
04/10/2023	47.63	680,200	46.58	47.71	46.26	106,400	124,000	-1.0
03/10/2023	46.58	787,800	46.99	48.59	46.50	104,000	8,000	5.7
02/10/2023	46.99	156,000	46.83	47.15	46.50	0	100	-0.0
29/09/2023	46.83	259,500	47.39	48.11	46.83	0	105,200	-6.2
28/09/2023	47.39	164,500	47.39	47.39	46.83	18,200	0	1.1
27/09/2023	47.39	366,100	47.31	47.55	46.42	1,400	2,000	-0.0
26/09/2023	47.31	777,400	46.34	47.63	45.94	500	13,700	-0.8
25/09/2023	46.34	639,300	48.35	48.35	46.26	114,600	19,600	5.6
22/09/2023	48.35	953,200	46.75	48.35	45.62	58,300	400	3.4
21/09/2023	46.75	777,100	46.83	47.07	46.02	10,500	0	0.6
20/09/2023	46.83	565,200	46.75	47.23	46.58	24,300	1,000	1.4
19/09/2023	46.75	616,300	45.70	46.75	45.38	13,200	100	0.8
18/09/2023	45.70	314,800	45.62	45.78	45.22	0	0	0
15/09/2023	45.62	307,200	45.62	46.42	45.30	0	2,700	-0.2
14/09/2023	45.62	782,800	45.38	46.02	44.50	6,800	1,700	0.3
13/09/2023	45.38	480,700	46.02	46.10	45.30	2,100	6,900	-0.3
12/09/2023	46.02	280,900	45.62	46.02	45.14	51,400	2,400	2.8
11/09/2023	45.62	583,200	46.83	47.63	45.62	43,000	24,700	1.1
08/09/2023	46.83	307,900	46.66	47.23	46.26	43,000	12,000	1.8
07/09/2023	46.66	357,400	46.42	47.07	46.10	58,600	2,100	3.3
06/09/2023	46.42	371,300	46.18	46.75	45.86	53,100	3,600	2.9
05/09/2023	46.18	471,300	46.42	46.91	45.94	39,000	7,800	1.8
31/08/2023	46.42	517,600	46.02	47.71	45.86	44,600	5,200	2.3
30/08/2023	46.02	673,100	44.17	46.50	44.66	43,900	14,600	1.7
29/08/2023	44.17	786,900	45.14	45.30	44.09	39,000	4,200	1.9
28/08/2023	45.14	828,600	44.26	45.46	44.34	88,100	2,200	4.8
25/08/2023	44.26	252,000	44.26	44.90	44.17	0	1,600	-0.1
24/08/2023	44.26	1,861,700	43.21	45.78	43.21	52,800	3,400	2.7
23/08/2023	43.21	99,700	43.45	43.69	43.21	21,700	3,000	1.0
22/08/2023	43.45	251,600	43.21	43.45	42.65	24,900	0	1.3
21/08/2023	43.21	593,300	43.37	43.69	42.65	31,900	7,300	1.3
18/08/2023	43.37	1,284,700	43.37	43.77	41.12	205,100	22,000	9.8
17/08/2023	43.37	375,500	43.61	43.85	43.21	46,600	5,800	2.2
16/08/2023	43.61	333,400	43.93	44.26	43.45	58,200	4,900	2.9
15/08/2023	43.93	208,400	44.01	44.01	43.37	52,400	2,700	2.7
14/08/2023	44.01	374,400	43.85	44.58	43.53	9,900	2,800	0.4
11/08/2023	43.85	717,800	43.29	43.93	42.65	182,400	4,800	9.7
10/08/2023	43.29	602,000	43.77	44.01	42.57	1,400	3,900	-0.1
09/08/2023	43.77	610,800	43.05	44.01	42.73	33,900	0	1.8
08/08/2023	43.05	535,000	43.77	44.17	43.05	400	0	0.0
07/08/2023	43.77	794,300	43.29	44.09	42.81	14,200	600	0.7
04/08/2023	43.29	437,500	43.37	43.77	42.81	26,000	1,800	1.3
03/08/2023	43.37	796,900	42.81	43.93	42.57	58,900	4,800	2.9
02/08/2023	42.81	591,600	42.41	43.13	42.17	23,000	3,500	1.0
01/08/2023	42.41	934,100	42.97	43.29	41.36	8,000	10,200	-0.1
31/07/2023	42.97	891,700	41.60	42.97	41.60	73,700	0	3.9
28/07/2023	41.60	332,500	41.36	41.85	41.12	18,400	0	1.0
27/07/2023	41.36	613,700	42.17	42.41	41.20	100	6,500	-0.3
26/07/2023	42.17	306,900	42.25	42.57	41.93	84,700	11,100	3.9
25/07/2023	42.25	340,000	42.57	42.81	41.77	45,200	0	2.4
24/07/2023	42.57	482,700	42.33	42.73	41.93	3,000	1,100	0.1
21/07/2023	42.33	381,000	41.60	42.89	41.69	1,900	0	0.1
20/07/2023	41.60	432,600	42.57	42.57	41.52	21,700	0	1.1
19/07/2023	42.57	1,015,900	42.41	42.57	41.12	211,700	8,100	10.7
18/07/2023	42.41	626,100	42.97	43.21	42.09	72,900	19,100	2.8
17/07/2023	42.97	658,500	43.13	43.29	42.41	121,400	50,100	3.8
14/07/2023	43.13	637,100	43.77	44.09	42.41	64,700	2,400	3.4
13/07/2023	43.77	860,900	42.73	43.77	42.57	226,500	120,000	5.8
12/07/2023	42.73	542,400	43.77	43.85	42.49	14,300	12,200	0.1
11/07/2023	43.77	1,339,000	42.57	43.77	41.93	413,400	500	22.2
10/07/2023	42.57	3,524,500	43.37	43.53	41.60	320,200	478,300	-8.2

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.55	3.20%	2,497,900	807,256	0	47.30 50.50 50.10
2 tháng (2026-03-02)	-6	-10.71%	5,988,000	718,456	-4.3	46.90 56 50.10
3 tháng (2026-01-29)	-1.10	-2.15%	9,911,400	1,182,256	21.5	46.90 57.90 50.10
6 tháng (2025-10-31)	4.36	9.56%	17,085,400	1,906,556	57.1	43.35 57.90 50.10
12 tháng (2025-05-05)	8	19.05%	33,418,100	1,857,848	61.3	40.88 57.90 50.10
24 tháng (2024-05-09)	-8.03	-13.83%	83,019,700	-5,426,083	-322.0	40.73 63.05 50.10
36 tháng (2023-05-15)	14.24	39.83%	183,056,300	1,060,773	49.9	35.18 63.05 50.10
60 tháng (2021-05-25)	5.67	12.78%	309,201,000	-2,154,573	-112.0	27.07 69.22 50.10

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH