Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/07/2023	43.37	861,300	41.77	43.77	41.85	267,400	30,700	12.7
06/07/2023	41.77	2,417,100	39.07	41.77	39.16	432,900	0	22.2
05/07/2023	39.07	803,200	38.47	39.24	38.47	29,900	0	1.5
04/07/2023	38.47	238,500	38.15	38.47	38.15	15,000	3,700	0.5
03/07/2023	38.15	216,800	38.19	38.51	38.11	6,500	2,400	0.2
30/06/2023	38.19	171,200	38.31	38.43	37.99	5,900	700	0.2
29/06/2023	38.31	637,500	39.28	39.32	38.11	47,100	20,600	1.2
28/06/2023	39.28	554,600	38.95	39.76	39.03	5,000	4,000	0.1
27/06/2023	38.95	387,000	38.23	39.03	38.47	17,200	3,600	0.7
26/06/2023	38.23	139,800	38.75	38.75	37.91	6,100	2,400	0.2
23/06/2023	38.75	526,600	38.91	39.03	38.67	175,000	62,500	5.4
22/06/2023	38.91	279,500	38.83	39.28	38.83	27,000	0	1.3
21/06/2023	38.83	502,200	38.43	38.87	38.15	58,500	100	2.8
20/06/2023	38.43	123,500	38.39	38.43	38.03	0	7,400	-0.4
19/06/2023	38.39	224,600	38.15	38.39	37.99	112,700	3,300	5.2
16/06/2023	38.15	274,900	38.51	38.75	38.15	2,900	8,300	-0.3
15/06/2023	38.51	87,800	38.91	38.91	38.39	3,100	3,500	-0.0
14/06/2023	38.91	108,100	38.95	38.99	38.39	1,500	0	0.1
13/06/2023	38.95	298,600	39.07	39.36	38.55	7,800	14,000	-0.3
12/06/2023	39.07	352,100	38.95	39.76	38.87	2,900	0	0.1
09/06/2023	38.95	216,800	38.23	38.95	37.75	14,300	100	0.7
08/06/2023	38.23	441,500	39.03	39.03	38.23	10,200	3,700	0.3
07/06/2023	39.03	392,100	39.36	39.84	38.83	15,000	14,200	0.0
06/06/2023	39.36	196,500	39.11	39.44	39.03	7,000	0	0.3
05/06/2023	39.11	540,600	37.91	39.52	37.91	4,200	2,500	0.1
02/06/2023	37.91	391,500	37.27	37.91	37.27	46,800	6,100	1.9
01/06/2023	37.27	217,300	37.27	37.63	36.95	18,700	700	0.8
31/05/2023	37.27	450,200	35.82	37.51	35.74	56,100	1,500	2.5
30/05/2023	35.82	249,700	36.06	36.06	35.74	7,400	0	0.3
29/05/2023	36.06	152,700	35.18	36.10	35.18	6,900	400	0.3
26/05/2023	35.18	290,900	35.66	36.71	35.10	100	4,000	-0.2
25/05/2023	35.66	95,000	35.98	35.98	35.26	0	10,700	-0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023	35.98	193,700	36.14	36.38	35.58	0	17,900	-0.8
23/05/2023	36.14	726,700	35.45	36.91	35.60	0	39,500	-1.8
22/05/2023	35.45	138,400	35.37	35.68	35.18	3,100	1,700	0.1
19/05/2023	35.37	74,300	35.34	35.45	35.18	200	0	0.0
18/05/2023	35.34	48,400	35.37	35.45	35.22	400	0	0.0
17/05/2023	35.37	240,700	35.37	35.76	35.26	9,700	500	0.4
16/05/2023	35.37	146,800	35.76	35.76	35.34	2,800	20,100	-0.8
15/05/2023	35.76	187,900	36.14	36.49	35.37	38,500	13,600	1.2
12/05/2023	36.14	563,900	35.49	36.34	35.14	4,700	0	0.2
11/05/2023	35.49	538,400	34.80	35.91	34.80	25,100	22,700	0.1
10/05/2023	34.80	194,000	34.87	35.14	34.80	9,500	2,600	0.3
09/05/2023	34.87	235,100	34.91	35.26	34.72	9,000	0	0.4
08/05/2023	34.91	687,600	33.45	34.99	33.45	34,600	0	1.6
05/05/2023	33.45	175,900	33.22	33.53	32.84	0	700	-0.0
04/05/2023	33.22	189,000	33.76	33.99	33.22	1,800	12,000	-0.4
28/04/2023	33.76	209,200	33.45	33.99	33.26	10,200	0	0.4
27/04/2023	33.45	237,700	32.61	33.53	32.61	16,600	0	0.7
26/04/2023	32.61	64,700	32.53	32.91	32.26	6,600	0	0.3
25/04/2023	32.53	84,200	32.53	32.68	32.34	1,100	0	0.0
24/04/2023	32.53	140,000	32.53	32.68	32.22	4,100	1,540	0.1
21/04/2023	32.53	170,100	32.34	33.14	32.14	300	13,100	-0.5
20/04/2023	32.34	109,400	32.80	32.80	32.14	2,600	3,000	-0.0
19/04/2023	32.80	293,800	33.30	33.30	32.80	0	0	-0.1
18/04/2023	33.30	218,500	33.18	33.37	33.07	0	2,500	-0.1
17/04/2023	33.18	237,300	33.72	33.72	33.11	0	32,200	-1.4
14/04/2023	33.72	1,365,000	32.64	34.87	32.72	2,700	800	0.1
13/04/2023	32.64	283,800	32.84	33.18	32.57	33,900	700	1.4
12/04/2023	32.84	279,600	32.34	32.84	32.26	70,300	1,900	2.9
11/04/2023	32.34	137,800	32.14	32.64	31.99	7,500	3,000	0.2

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 (2025-12-29)	5.80	12.98%	3,094,500	533,100	26.5	44.70 52.20 50.60
2 tháng (2025-11-28)	6.08	13.70%	5,172,200	609,400	29.7	43.35 52.20 50.60
3 tháng (2025-10-29)	4.95	10.86%	7,059,700	658,400	32.3	43.35 52.20 50.60
6 tháng (2025-07-31)	1.98	4.09%	17,228,500	677,400	33.6	40.88 52.20 50.60
12 tháng (2025-02-03)	-2.45	-4.62%	40,184,700	-6,003,565	-308.6	40.73 53.96 50.60
24 tháng (2024-02-07)	4.84	10.59%	99,900,600	-5,012,183	-238.5	40.73 63.05 50.60
36 tháng (2023-02-13)	17.82	54.52%	188,953,700	171,305	38.3	29.99 63.05 50.60
60 tháng (2021-02-22)	15.22	43.14%	309,699,900	-3,631,229	-153.8	27.07 69.22 50.60

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH