Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	37.22	9,480	37.33	37.83	37.17	3,380	110	0.2
07/02/2020	37.33	18,710	37.83	37.89	37.33	6,740	7,850	-0.1
06/02/2020	37.83	28,550	37.83	38.11	37.28	10,360	1,100	0.6
05/02/2020	37.83	16,180	37.78	37.83	37.00	3,900	4,360	-0.0
04/02/2020	37.78	26,870	38.95	38.95	37.22	4,360	1,700	0.2
03/02/2020	38.95	97,420	36.78	38.95	34.94	29,540	3,590	1.7
31/01/2020	36.78	43,470	37.28	38.00	36.72	12,950	2,930	0.7
30/01/2020	37.28	37,640	38.17	38.17	37.28	11,450	790	0.7
22/01/2020	38.17	11,690	37.94	38.39	37.94	2,330	0	0.2
21/01/2020	37.94	65,750	37.83	37.94	37.61	20,360	0	1.4
20/01/2020	37.83	59,620	37.44	38.11	37.28	17,090	540	1.1
17/01/2020	37.44	67,380	37.56	37.56	37.17	9,090	250	0.6
16/01/2020	37.56	36,830	37.78	37.83	37.56	10,130	1,500	0.6
15/01/2020	37.78	97,680	37.56	37.78	37.00	12,000	20,120	-0.5
14/01/2020	37.56	46,430	37.67	37.67	37.05	1,850	0	0.1
13/01/2020	37.67	32,130	37.78	37.78	37.11	4,600	0	0.3
10/01/2020	37.78	67,680	37.83	38.06	37.00	7,930	0	0.5
09/01/2020	37.83	43,680	37.28	38.00	37.28	1,500	4,300	-0.2
08/01/2020	37.28	120,830	38.61	38.61	37.28	3,230	30,160	-1.8
07/01/2020	38.61	45,440	38.89	38.89	38.11	710	7,270	-0.5
06/01/2020	38.89	50,840	39.61	39.61	38.89	940	0	0.1
03/01/2020	39.61	64,100	39.50	40.00	39.28	14,000	13,060	0.1
02/01/2020	39.50	12,670	38.95	39.61	38.95	1,990	0	0.1
31/12/2019	38.95	62,420	39.22	39.78	38.95	0	30	-0.0
30/12/2019	39.22	34,000	39.50	39.73	39.22	21,870	510	1.5
27/12/2019	39.50	11,760	39.50	39.50	39.22	3,600	2,110	0.1
26/12/2019	39.50	14,380	39.22	39.61	38.67	1,000	310	0.0
25/12/2019	39.22	14,590	39.39	39.50	38.95	1,000	0	0.1
24/12/2019	39.39	74,420	38.56	39.39	38.00	3,240	500	0.2
23/12/2019	38.56	97,410	40.06	40.17	38.56	510	51,820	-3.6
20/12/2019	40.06	13,550	40.06	40.06	39.50	530	0	0.0
19/12/2019	40.06	34,030	39.45	40.11	39.00	590	2,310	-0.1
18/12/2019	39.45	96,370	39.50	39.73	39.00	8,240	19,000	-0.8
17/12/2019	39.50	66,400	40.34	40.45	39.50	2,670	1,330	0.1
16/12/2019	40.34	21,990	40.45	40.50	40.28	0	110	-0.0
13/12/2019	40.45	37,860	40.56	40.62	40.39	500	1,700	-0.1
12/12/2019	40.56	29,630	40.62	40.62	40.50	290	3,100	-0.2
11/12/2019	40.62	4,750	40.62	40.73	40.50	10	0	0.0
10/12/2019	40.62	19,160	40.67	41.17	40.50	560	120	0.0
09/12/2019	40.67	43,970	40.50	40.78	40.34	26,130	2,650	1.7
06/12/2019	40.50	44,120	40.56	40.73	40.39	25,000	10,000	1.1
05/12/2019	40.56	68,970	40.95	41.12	40.56	30,300	36,110	-0.4
04/12/2019	40.95	10,180	40.50	40.95	40.45	0	90	-0.0
03/12/2019	40.50	76,270	40.84	41.17	40.34	29,780	15,390	1.1
02/12/2019	40.84	67,300	40.89	41.45	40.73	35,140	5,070	2.2
29/11/2019	40.89	70,610	40.23	40.89	40.23	35,000	0	2.6
28/11/2019	40.23	22,340	40.84	40.84	40.23	0	0	0
27/11/2019	40.84	13,690	40.62	40.84	40.34	770	340	0.0
26/11/2019	40.62	34,830	40.34	40.62	40.23	900	5,050	-0.3
25/11/2019	40.34	28,380	40.73	40.73	40.23	14,400	2,020	0.9
22/11/2019	40.73	78,400	40.89	40.89	40.23	34,400	0	2.5
21/11/2019	40.89	68,270	40.89	41.01	40.67	38,120	0	2.8
20/11/2019	40.89	21,720	40.78	41.01	40.56	0	590	-0.0
19/11/2019	40.78	32,000	40.23	40.84	40.17	25,030	220	1.8
18/11/2019	40.23	58,690	40.50	40.73	40.23	2,120	5,290	-0.2
15/11/2019	40.50	10,320	40.39	40.73	40.34	1,270	2,060	-0.1
14/11/2019	40.39	42,820	40.34	40.56	40.17	0	280	-0.0
13/11/2019	40.34	31,820	40.34	40.62	40.23	0	1,930	-0.1
12/11/2019	40.34	118,360	40.62	40.84	40.11	0	20,320	-1.5
11/11/2019	40.62	134,280	41.23	41.34	40.34	24,900	17,510	0.5
08/11/2019	41.23	36,910	41.67	42.01	41.23	0	2,290	-0.2
07/11/2019	41.67	78,340	42.01	42.40	41.34	36,780	1,940	2.6
06/11/2019	42.01	144,180	41.73	42.28	41.78	51,140	4,420	3.5
05/11/2019	41.73	110,090	41.51	42.01	41.28	15,640	3,620	0.9
04/11/2019	41.51	112,620	41.06	42.01	40.89	19,640	0	1.5
01/11/2019	41.06	60,890	41.01	41.56	40.89	50,500	35,420	1.1
31/10/2019	41.01	77,540	40.95	41.39	40.89	8,360	4,320	0.3
30/10/2019	40.95	48,040	40.95	41.45	40.78	9,380	500	0.7
29/10/2019	40.95	85,810	41.67	41.67	40.95	20,140	0	1.5
28/10/2019	41.67	40,370	41.90	42.28	41.67	307,810	1,980	23.3
25/10/2019	41.90	68,130	42.45	42.45	41.90	2,090	18,200	-1.2
24/10/2019	42.45	445,840	41.62	42.56	41.34	270,170	48,000	17.0
23/10/2019	41.62	264,080	41.17	41.67	40.39	191,020	0	14.2
22/10/2019	41.17	121,300	41.73	41.84	41.17	63,680	0	4.8
21/10/2019	41.73	192,820	41.45	41.84	41.17	200,890	0	15.0
18/10/2019	41.45	73,120	41.67	41.67	41.17	38,350	1,570	2.8
17/10/2019	41.67	165,230	41.01	41.67	40.34	3,000	0	0.2
16/10/2019	41.01	222,370	41.12	42.01	40.89	12,980	0	1.0
15/10/2019	41.12	417,770	40.28	41.17	40.23	103,200	0	7.6
14/10/2019	40.28	115,810	40.00	40.34	40.00	11,110	0	0.8
11/10/2019	40.00	139,770	40.45	40.45	39.95	0	0	0
10/10/2019	40.45	353,050	39.00	40.56	39.00	340	20	0.0
09/10/2019	39.00	105,750	38.84	39.34	38.39	8,420	0	0.6
08/10/2019	38.84	62,600	38.61	38.95	38.39	7,660	0	0.5
07/10/2019	38.61	63,730	39.17	39.45	38.39	10	0	0.0
04/10/2019	39.17	117,300	39.45	39.50	39.17	3,380	43,500	-2.8
03/10/2019	39.45	143,600	39.39	39.56	38.95	2,000	1,000	0.1
02/10/2019	39.39	144,420	39.61	39.78	39.34	2,000	13,300	-0.8
01/10/2019	39.61	329,000	38.78	39.61	38.50	41,500	3,790	2.6
30/09/2019	38.78	190,210	37.83	38.95	37.28	0	1,000	-0.1
27/09/2019	37.83	55,550	38.11	38.33	37.56	21,660	28,700	-0.5
26/09/2019	38.11	51,360	37.56	38.22	37.33	17,780	2,090	1.1
25/09/2019	37.56	17,890	37.56	37.83	37.17	50	0	0.0
24/09/2019	37.56	41,510	36.72	37.56	36.61	1,800	0	0.1
23/09/2019	36.72	193,640	37.94	37.94	36.72	9,000	64,190	-3.8
20/09/2019	37.94	72,190	38.11	38.39	37.94	0	0	0
19/09/2019	38.11	49,370	38.11	38.22	37.94	280	0	0.0
18/09/2019	38.11	68,710	37.94	38.95	38.11	35,500	0	2.4
17/09/2019	37.94	61,020	38.84	38.89	37.94	0	1,410	-0.1
16/09/2019	38.84	79,840	38.84	38.84	38.56	17,550	0	1.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	2.10	3.51%	4,233,100	-123,096	-7.5	58.80 65.60 62
2 tháng (2024-09-23)	0	0%	6,827,400	-605,496	-36.9	58.80 65.60 62
3 tháng (2024-08-26)	-4.30	-6.49%	7,771,600	-526,796	-31.9	58.80 66.30 62
6 tháng (2024-05-27)	-6.04	-8.88%	21,762,700	-251,168	-9.6	58.80 75.44 62
12 tháng (2023-11-28)	5.79	10.30%	62,108,300	1,479,388	99.7	53.15 75.44 62
24 tháng (2022-12-05)	22.69	57.72%	154,385,800	4,681,757	286.9	35.88 75.44 62
36 tháng (2021-12-08)	1.32	2.17%	211,508,700	1,685,242	69.9	32.38 82.81 62
60 tháng (2019-12-19)	21.94	54.77%	317,124,710	21,892	62.8	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH