Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	29.80	125,700	29.15	29.90	29.05	4,300	7,200	0
17/09/2026	29.45	161,300	29.35	29.45	28.60	5,000	70,075	0
16/09/2026	29.45	32,200	29.50	29.75	29.45	100	200	0
15/09/2026	29.70	142,000	30	30	29.10	0	0	0
14/09/2026	30	26,700	29.90	30.15	29.65	0	0	0
11/09/2026	30	155,000	30.95	30.95	29.75	0	0	0
10/09/2026	30.65	86,600	30.95	30.95	30.40	0	0	0
09/09/2026	31	33,400	31.25	31.25	30.60	0	0	0
08/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2026	31.25	42,400	31.05	31.25	30.50	0	0	0
07/09/2026	31.00	48,300	30.85	31.10	30.85	0	0	0
04/09/2026	31.10	19,700	31.24	31.24	30.81	0	0	0
03/09/2026	31.24	61,100	31.39	31.39	30.76	0	0	0
02/09/2026	52.22	268,000	49.79	52.22	49.41	0	0	0
01/09/2026	47.95	169,400	48.44	48.44	46.79	0	0	0
31/08/2026	29.06	26,700	28.97	29.21	28.72	0	0	0
28/08/2026	31.39	33,600	31.24	31.44	31.05	0	0	0
27/08/2026	31.05	97,400	31.48	31.48	30.22	0	0	0
26/08/2026	31.00	450,000	31.53	31.58	30.95	0	0	0
25/08/2026	31.53	213,900	31.48	31.92	30.56	0	0	0
24/08/2026	31.48	306,900	31.10	31.48	30.56	0	0	0
21/08/2026	31.00	129,000	30.32	31.44	30.32	0	0	0
20/08/2026	31.00	45,900	30.81	31.05	30.71	0	0	0
19/08/2026	30.71	163,700	31.19	31.34	30.13	0	0	0
18/08/2026	31.19	39,700	31.48	32.16	31.15	0	0	0
17/08/2026	31.48	85,400	32.16	32.70	31.19	0	0	0
14/08/2026	32.16	19,200	32.60	32.60	32.16	0	0	0
13/08/2026	32.60	50,500	32.45	32.65	31.19	0	0	0
12/08/2026	32.60	23,400	32.26	32.65	32.16	0	0	0
11/08/2026	32.26	75,800	32.94	32.94	32.16	0	0	0
10/08/2026	32.84	23,600	32.36	32.89	32.07	0	0	0
07/08/2026	32.45	51,100	32.89	32.94	32.40	0	0	0
06/08/2026	33.42	16,700	32.31	33.42	32.26	0	0	0
05/08/2026	32.45	64,500	33.42	33.57	32.36	0	0	0
04/08/2026	33.42	35,600	32.94	33.42	32.89	0	0	0
03/08/2026	33.13	28,300	32.45	33.42	32.40	0	0	0
31/07/2026	32.45	31,400	32.36	32.45	31.82	0	0	0
30/07/2026	32.36	132,500	31.00	32.36	30.22	0	0	0
29/07/2026	31.15	18,800	31.29	31.44	30.85	0	0	0
28/07/2026	30.85	30,500	30.71	31.19	30.13	0	0	0
27/07/2026	30.85	30,800	31.63	32.16	30.85	0	0	0
24/07/2026	31.63	38,300	31.97	31.97	31.48	0	0	0
23/07/2026	31.29	354,000	31.39	32.55	30.27	0	0	0
22/07/2026	32.55	13,600	33.42	33.42	32.45	0	0	0
21/07/2026	33.42	41,400	33.42	33.62	32.94	0	0	0
20/07/2026	33.52	97,200	33.91	33.91	32.50	0	0	0
17/07/2026	33.91	42,300	33.76	33.95	33.71	0	0	0
16/07/2026	33.76	137,100	34.05	34.05	33.03	0	0	0
15/07/2026	34.05	96,300	34.58	34.58	33.81	0	0	0
14/07/2026	34.58	38,600	35.02	35.07	34.34	0	0	0
13/07/2026	35.12	27,400	35.36	35.75	34.78	0	0	0
10/07/2026	35.36	14,700	35.94	35.94	35.36	0	0	0
09/07/2026	35.94	16,900	35.26	35.94	35.26	0	0	0
08/07/2026	35.84	55,400	35.65	35.84	35.36	0	0	0
07/07/2026	35.70	43,200	35.65	36.57	35.36	0	0	0
06/07/2026	37.01	79,900	36.57	37.01	35.46	0	0	0
03/07/2026	36.57	26,500	36.62	36.72	36.38	0	0	0
02/07/2026	37.25	72,600	36.67	37.44	36.38	0	0	0
01/07/2026	37.44	39,900	37.68	37.68	36.91	0	0	0
30/06/2026	37.68	178,200	36.52	38.51	36.52	0	0	0
29/06/2026	37.39	71,900	35.94	37.39	35.94	0	0	0
26/06/2026	37.78	112,300	35.65	37.78	35.02	0	0	0
25/06/2026	35.70	42,200	35.60	36.04	35.36	0	0	0
24/06/2026	35.84	166,700	35.75	35.84	35.12	0	0	0
23/06/2026	35.65	18,900	35.36	35.70	35.36	0	0	0
22/06/2026	35.75	42,800	35.70	35.75	35.12	0	0	0
19/06/2026	35.36	48,400	35.17	35.41	35.07	0	0	0
18/06/2026	35.26	67,100	35.50	35.75	35.26	0	0	0
17/06/2026	35.70	32,900	35.31	35.84	35.31	0	0	0
16/06/2026	35.75	130,200	36.23	36.23	35.17	0	0	0
15/06/2026	36.28	23,100	35.94	36.47	35.89	0	0	0
12/06/2026	35.94	101,500	36.33	36.33	35.12	0	0	0
11/06/2026	36.18	22,200	36.33	36.33	35.50	0	0	0
10/06/2026	36.33	124,600	36.81	36.81	35.65	0	0	0
09/06/2026	36.72	37,000	36.81	36.81	36.47	0	0	0
08/06/2026	36.81	106,000	37.78	37.78	36.62	0	0	0
05/06/2026	37.78	8,600	37.97	38.12	37.68	0	0	0
04/06/2026	37.83	78,400	37.97	38.07	37.25	0	0	0
03/06/2026	38.31	18,200	37.97	38.31	37.83	0	0	0
02/06/2026	38.46	40,700	38.17	38.56	37.78	0	0	0
01/06/2026	38.22	16,900	38.31	38.75	38.17	0	0	0
29/05/2026	38.51	44,000	38.46	39.14	37.78	0	0	0
28/05/2026	38.27	36,500	38.36	38.60	38.27	0	0	0
27/05/2026	38.70	21,400	38.46	38.70	38.31	0	0	0
26/05/2026	38.31	33,600	37.97	38.75	37.97	0	0	0
25/05/2026	38.17	75,600	39.33	39.33	37.88	0	0	0
22/05/2026	39.04	42,200	38.31	39.14	38.31	0	0	0
21/05/2026	38.75	90,000	38.12	38.99	38.12	0	0	0
20/05/2026	38.46	133,800	38.80	38.85	37.30	0	0	0
19/05/2026	38.94	141,800	40.40	40.45	38.75	0	0	0
18/05/2026	40.25	70,400	39.48	40.25	38.75	0	0	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2026	39.33	167,500	40.15	40.30	39.09	0	0	0
14/05/2026	39.14	81,300	39.29	39.52	39.06	0	0	0
13/05/2026	39.29	131,000	39.44	39.44	38.98	0	0	0
12/05/2026	39.44	98,000	39.37	39.67	39.14	0	0	0
11/05/2026	39.14	238,400	38.83	40.60	38.60	0	0	0
08/05/2026	38.60	59,600	38.52	38.60	38.45	0	0	0
07/05/2026	38.75	110,500	38.98	38.98	38.37	0	0	0
06/05/2026	38.60	71,300	38.37	38.68	38.18	0	0	0
05/05/2026	38.29	75,700	38.37	38.45	38.06	0	0	0
04/05/2026	38.37	46,200	38.33	38.75	38.18	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.26	-4.10%	2,713,200	-65,175	0	29.06 52.22 29.80
2 tháng (2026-07-20)	-4.07	-12.14%	4,015,500	-65,175	0	29.06 52.22 29.80
3 tháng (2026-06-22)	-6.30	-17.62%	5,339,300	-65,175	0	29.06 52.22 29.80
6 tháng (2026-03-23)	-6.54	-18.17%	11,611,400	-65,175	0	23.02 52.22 29.80
12 tháng (2025-09-23)	-3.83	-11.51%	29,515,100	-65,175	0	23.02 52.22 29.80
24 tháng (2024-09-30)	-9.49	-24.36%	73,993,000	-65,175	0	19.53 52.22 29.80
36 tháng (2023-10-04)	-7.10	-19.43%	142,687,900	-65,175	0	18.98 52.22 29.80
60 tháng (2021-10-14)	-18.95	-39.15%	293,266,700	-3,838,825	-259.3	17.70 53.12 29.80

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH