Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	50.60	181,200	50.50	50.60	48.80	11,400	100	0.6
26/01/2026	50.50	157,100	50.30	51.30	49.20	8,400	30,500	-1.1
23/01/2026	50.80	93,000	52.60	52.60	50.50	11,200	5,900	0.3
22/01/2026	52.20	295,300	50.80	53	50.70	58,500	10,200	2.5
21/01/2026	50.80	150,900	51.30	51.30	49	26,200	600	1.3
20/01/2026	51.10	101,000	51.70	52.50	51.10	22,600	300	1.2
19/01/2026	51.70	139,300	50.50	52.20	50.50	10,100	2,900	0.4
16/01/2026	51.80	78,000	52.40	52.40	51.20	4,900	5,400	-0.0
15/01/2026	52.20	118,200	52.20	52.20	51.60	69,700	1,800	3.5
14/01/2026	51.60	127,200	52	52.30	50.80	44,500	11,300	1.7
13/01/2026	51.70	263,200	51.60	52.20	50.70	51,400	600	2.6
12/01/2026	50.40	193,300	49.90	50.60	49.60	71,700	2,800	3.5
09/01/2026	49.50	169,400	50	50	48.30	24,300	4,100	1.0
08/01/2026	49.80	123,500	49.80	50.60	49	47,800	16,100	1.6
07/01/2026	50	230,000	48	50.50	48	12,400	3,100	0.5
06/01/2026	47.90	132,500	47.20	47.90	47.20	41,400	20,200	1.0
05/01/2026	47.05	291,700	48.50	48.70	47.05	22,300	2,500	1.0
31/12/2025	47.05	118,400	47.90	47.90	46	52,700	16,900	1.7
30/12/2025	46.85	264,600	45	46.90	44.60	103,300	17,300	3.9
29/12/2025	44.70	47,900	44.95	44.95	44.25	2,200	0	0.1
26/12/2025	44.60	172,900	43.50	44.95	43.25	109,500	32,200	3.5
25/12/2025	43.55	26,500	43.90	43.95	43.55	3,000	0	0.1
24/12/2025	43.90	55,300	43.95	44	43.45	1,100	8,100	-0.3
23/12/2025	44	36,600	44.05	44.05	43.65	1,600	8,200	-0.3
22/12/2025	44	128,800	43.55	44.20	43.35	37,900	22,100	0.7
19/12/2025	44	58,600	43.85	44.50	43.85	13,400	7,000	0.3
18/12/2025	44.30	17,600	44.40	44.60	43.70	200	100	0.0
17/12/2025	44.40	87,800	45	45	43.60	23,500	0	1.0
16/12/2025	44.40	29,100	43.50	44.40	43	1,100	700	0.0
15/12/2025	43.50	24,700	43.35	44	43.30	900	2,100	-0.1
12/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20)
12/12/2025	43.35	163,400	45.70	45.70	43.05	6,000	12,400	-0.3
11/12/2025	44.42	253,200	44.68	44.85	44.15	200	19,800	-1.0
10/12/2025	44.85	183,500	44.50	44.94	44.33	2,100	58,400	-2.9
09/12/2025	44.59	111,200	44.24	44.77	44.07	0	6,300	-0.3
08/12/2025	44.68	91,100	44.94	45.03	44.42	2,200	400	0.1
05/12/2025	44.94	106,900	44.85	45.20	44.50	3,500	4,300	-0.0
04/12/2025	44.85	123,500	45.03	45.46	44.59	500	0	0.0
03/12/2025	44.94	229,300	44.85	45.20	44.33	40,500	500	2.0
02/12/2025	44.85	61,100	44.42	44.85	44.33	11,200	200	0.6
01/12/2025	44.68	87,700	44.42	44.77	44.07	500	1,000	-0.0
28/11/2025	44.42	28,900	43.89	44.42	43.63	1,200	0	0.1
27/11/2025	43.89	21,900	43.98	44.33	43.63	6,100	1,900	0.2
26/11/2025	43.98	47,100	43.72	43.98	43.63	0	1,100	-0.1
25/11/2025	43.72	71,900	42.93	43.72	42.76	100	1,600	-0.1
24/11/2025	43.37	22,000	43.63	43.63	43.19	100	0	0.0
21/11/2025	43.63	104,600	43.46	44.94	42.76	0	14,500	-0.7
20/11/2025	43.54	94,400	43.98	43.98	43.37	200	1,100	-0.0
19/11/2025	43.98	115,100	43.72	44.33	43.54	4,000	1,300	0.1
18/11/2025	43.98	69,100	44.59	44.68	43.81	600	5,200	-0.2
17/11/2025	44.59	69,400	45.29	45.29	44.24	0	7,300	-0.4
14/11/2025	44.50	39,500	44.85	44.85	44.42	0	6,800	-0.3
13/11/2025	44.77	244,000	44.85	44.85	44.33	3,800	22,500	-1.0
12/11/2025	44.77	69,600	43.89	44.85	43.89	7,900	3,800	0.2
11/11/2025	43.98	9,400	43.72	44.07	43.63	0	2,900	-0.1
10/11/2025	43.72	46,200	43.72	44.33	43.37	21,200	2,300	0.9
07/11/2025	43.72	120,100	44.15	44.85	43.63	18,900	10,200	0.4
06/11/2025	44.85	46,200	44.77	45.03	44.59	0	4,000	-0.2
05/11/2025	45.20	50,000	44.94	45.38	44.77	1,500	8,100	-0.3
04/11/2025	45.38	135,500	44.77	45.38	43.98	22,100	7,900	0.7
03/11/2025	45.29	81,300	46.16	46.25	45.29	0	9,500	-0.5
31/10/2025	45.64	210,500	45.64	46.42	45.03	43,700	3,900	2.1
30/10/2025	45.64	66,500	45.29	45.64	44.68	8,600	6,800	0.1
29/10/2025	45.55	153,200	45.11	45.81	44.94	35,100	2,200	1.7
28/10/2025	45.11	36,400	45.20	45.20	44.59	1,100	7,800	-0.3
27/10/2025	45.20	201,000	44.94	46.60	44.94	40,300	11,400	1.5
24/10/2025	44.68	46,100	44.68	44.94	44.42	2,100	5,300	-0.2
23/10/2025	45.03	108,300	43.98	45.55	43.19	14,200	4,100	0.5
22/10/2025	44.33	40,700	43.33	44.33	43.15	12,700	6,500	0.3
21/10/2025	43.33	198,400	42.76	43.37	42.32	37,200	17,600	1.0
20/10/2025	42.28	102,200	44.50	45.81	41.89	7,600	12,200	-0.2
17/10/2025	44.50	127,100	44.85	44.85	43.72	37,500	8,700	1.5
16/10/2025	44.77	303,800	42.71	44.94	42.71	212,000	4,600	10.5
15/10/2025	42.85	186,200	43.11	43.11	42.41	82,000	0	4.0
14/10/2025	42.41	202,200	42.58	43.54	42.32	13,000	4,400	0.4
13/10/2025	41.84	125,200	41.23	42.23	41.06	7,900	800	0.3
10/10/2025	41.23	72,700	41.71	41.71	41.19	0	1,600	-0.1
09/10/2025	41.23	73,600	41.01	41.58	41.01	0	0	0
08/10/2025	41.32	35,900	41.71	41.89	41.28	0	9,400	-0.4
07/10/2025	41.19	56,300	41.36	41.45	40.84	100	10,900	-0.5
06/10/2025	41.19	93,800	41.01	41.23	40.71	7,700	2,800	0.2
03/10/2025	40.88	172,800	41.01	41.10	40.40	10,000	28,800	-0.9
02/10/2025	41.01	54,600	41.89	41.89	41.01	1,500	7,200	-0.3
01/10/2025	41.45	29,600	41.71	42.15	41.45	100	5,800	-0.3
30/09/2025	41.71	205,600	41.89	42.02	40.66	5,700	10,100	-0.2
29/09/2025	41.71	294,300	42.67	42.71	41.28	8,100	31,500	-1.1
26/09/2025	43.06	99,300	43.89	43.89	43.06	0	28,800	-1.4
25/09/2025	43.89	92,200	43.72	43.98	43.54	10,700	5,300	0.3
24/09/2025	43.63	70,900	43.54	43.72	43.37	400	10,900	-0.5
23/09/2025	43.37	114,600	43.89	43.89	43.33	0	41,700	-2.1
22/09/2025	43.63	301,600	44.59	44.68	43.24	0	62,700	-3.1
19/09/2025	44.94	92,200	45.38	45.38	44.85	400	13,400	-0.7
18/09/2025	45.20	128,100	45.55	45.64	45.20	1,600	27,200	-1.3
17/09/2025	45.55	161,200	45.55	45.81	45.38	19,100	5,300	0.7
16/09/2025	45.55	211,800	46.07	46.07	45.38	29,200	20,500	0.5
15/09/2025	45.99	368,600	44.94	46.34	44.68	91,900	15,300	4.0
12/09/2025	44.94	202,700	44.77	45.03	44.42	43,200	15,000	1.4
11/09/2025	44.50	124,000	44.85	45.03	44.33	3,800	11,900	-0.4
10/09/2025	44.85	158,100	44.85	45.29	44.50	2,500	23,100	-1.1
09/09/2025	44.85	209,600	45.64	45.64	44.50	1,200	40,200	-2.0
08/09/2025	45.29	352,200	44.42	45.81	44.42	43,400	5,500	2.0

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 (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