Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2019	34.24	139,400	34.50	34.77	34.24	10,000	200	0.6
19/04/2019	34.50	110,110	34.56	34.87	34.50	3,210	0	0.2
18/04/2019	34.56	274,800	34.40	34.87	34.34	107,000	75,760	2.0
17/04/2019	34.40	238,650	34.93	35.19	34.34	17,810	44,040	-1.7
16/04/2019	34.93	494,260	34.61	35.35	34.34	123,320	142,960	-1.3
12/04/2019	34.61	269,060	34.77	34.93	34.56	19,020	20,000	-0.1
11/04/2019	34.77	472,970	34.56	35.03	34.34	296,600	147,000	9.9
10/04/2019	34.56	405,620	34.34	34.87	33.87	233,030	180,940	3.4
09/04/2019	34.34	239,960	34.93	34.98	34.08	18,300	40,000	-1.4
08/04/2019	34.93	369,360	33.92	35.24	33.92	60,170	700	3.9
05/04/2019	33.92	279,830	33.29	34.34	33.29	0	7,940	-0.5
04/04/2019	33.29	114,740	33.29	33.50	33.13	0	560	-0.0
03/04/2019	33.29	174,000	33.24	33.29	33.02	0	800	-0.1
02/04/2019	33.24	189,860	33.50	33.61	33.08	100	1,000	-0.1
01/04/2019	33.50	206,360	33.29	33.55	33.29	3,840	1,280	0.2
29/03/2019	33.29	77,140	33.13	33.50	33.02	1,940	8,820	-0.4
28/03/2019	33.13	117,240	33.18	33.24	32.92	0	2,410	-0.2
27/03/2019	33.18	174,310	33.18	33.71	33.02	0	4,390	-0.3
26/03/2019	33.18	123,200	32.76	33.18	32.65	0	0	0
25/03/2019	32.76	96,350	33.18	33.18	32.34	10	50	-0.0
22/03/2019	33.18	140,770	32.34	33.18	32.34	0	0	0
21/03/2019	32.34	173,990	32.34	33.18	32.34	120	990	-0.1
20/03/2019	32.34	200,730	32.87	32.87	32.23	5,000	0	0.3
19/03/2019	32.87	181,910	33.71	33.87	31.65	1,700	0	0.1
18/03/2019	33.71	41,430	33.24	33.71	33.24	130	2,780	-0.2
15/03/2019	33.24	93,280	33.76	33.76	33.08	0	0	0
14/03/2019	33.76	101,760	33.76	34.08	33.29	0	0	0
13/03/2019	33.76	84,270	34.08	34.29	33.76	1,700	11,690	-0.6
12/03/2019	34.08	158,630	33.61	34.29	33.76	2,000	0	0.1
11/03/2019	33.61	336,440	33.66	34.19	33.24	47,670	0	3.0
08/03/2019	33.66	69,090	33.55	33.82	33.29	10	450	-0.0
07/03/2019	33.55	49,510	33.55	33.82	33.55	900	0	0.1
06/03/2019	33.55	101,360	33.76	33.97	33.18	31,140	0	2.0
05/03/2019	33.76	90,010	33.76	34.03	33.55	3,400	0	0.2
04/03/2019	33.76	136,200	33.55	34.08	33.55	0	0	0
01/03/2019	33.55	114,610	32.87	33.66	32.92	20,810	0	1.3
28/02/2019	32.87	141,220	33.18	33.55	32.65	35,850	0	2.2
27/02/2019	33.18	212,650	32.76	33.82	32.76	10	2,950	-0.2
26/02/2019	32.76	113,480	32.76	33.29	32.71	4,560	2,050	0.2
25/02/2019	32.76	166,950	31.70	33.02	32.23	11,780	2,000	0.6
22/02/2019	31.70	170,160	31.23	31.97	31.49	51,130	0	3.1
21/02/2019	31.23	141,390	31.81	32.50	31.23	13,060	0	0.8
20/02/2019	31.81	54,590	31.86	31.91	31.54	320	0	0.0
19/02/2019	31.86	132,730	32.13	32.13	31.70	46,200	0	2.8
18/02/2019	32.13	41,080	32.23	32.76	31.91	0	3,720	-0.2
15/02/2019	32.23	96,900	32.23	32.50	32.02	0	8,000	-0.5
14/02/2019	32.23	134,760	31.28	32.76	31.70	0	17,240	-1.0
13/02/2019	31.28	122,260	31.81	32.23	31.28	0	10,110	-0.6
12/02/2019	31.81	41,700	31.81	31.91	31.76	3,750	12,000	-0.5
11/02/2019	31.81	116,150	31.23	32.07	31.12	0	17,260	-1.0
01/02/2019	31.23	44,310	31.28	31.65	31.12	7,250	14,040	-0.4
31/01/2019	31.28	60,930	31.02	31.60	30.91	0	28,280	-1.7
30/01/2019	31.02	38,060	31.17	31.17	30.96	990	3,000	-0.1
29/01/2019	31.17	36,450	31.17	31.17	30.75	0	4,300	-0.3
28/01/2019	31.17	40,190	31.70	31.91	30.91	3,190	8,360	-0.3
25/01/2019	31.70	120,790	31.02	31.86	31.07	52,740	34,000	1.1
24/01/2019	31.02	47,100	30.49	31.17	30.54	1,800	14,000	-0.7
23/01/2019	30.49	41,900	30.65	30.75	30.49	0	4,000	-0.2
22/01/2019	30.65	28,460	30.86	30.91	30.65	0	670	-0.0
21/01/2019	30.86	66,130	30.59	31.12	30.28	40	31,840	-1.9
18/01/2019	30.59	96,870	30.86	30.91	30.54	100	6,900	-0.4
17/01/2019	30.86	38,260	31.02	31.17	30.86	0	5,890	-0.3
16/01/2019	31.02	48,020	30.96	31.60	30.86	10	17,400	-1.0
15/01/2019	30.96	47,300	31.12	31.12	30.91	20	17,100	-1.0
14/01/2019	31.12	41,250	31.23	31.23	30.91	0	19,610	-1.2
11/01/2019	31.23	50,980	31.49	31.60	31.17	650	4,000	-0.2
10/01/2019	31.49	22,910	31.70	31.70	31.44	7,020	1,330	0.3
09/01/2019	31.70	26,850	31.49	32.34	31.49	13,000	5,450	0.5
08/01/2019	31.49	30,340	31.49	31.49	31.44	20,100	2,300	1.1
07/01/2019	31.49	35,730	31.17	31.65	31.39	21,350	6,000	0.9
04/01/2019	31.17	66,370	31.17	31.60	30.12	43,370	8,000	2.1
03/01/2019	31.17	145,120	31.49	31.70	30.12	28,200	5,070	1.3
02/01/2019	31.49	33,350	32.23	32.50	31.49	2,000	0	0.1
28/12/2018	32.23	66,760	32.50	32.55	32.23	37,460	3,500	2.1
27/12/2018	32.50	81,940	31.44	32.71	31.91	50,010	3,500	2.8
26/12/2018	31.44	64,860	31.97	32.44	31.44	6,020	1,580	0.3
25/12/2018	31.97	175,670	32.50	32.50	31.17	41,670	900	2.4
24/12/2018	32.50	82,340	32.76	33.18	32.50	0	8,250	-0.5
21/12/2018	32.76	101,860	33.02	33.02	32.50	1,490	5,720	-0.3
20/12/2018	33.02	44,280	33.13	33.13	32.81	5,280	3,750	0.1
19/12/2018	33.13	99,360	33.02	33.66	32.76	10	3,000	-0.2
18/12/2018	33.02	166,690	33.87	33.87	32.81	5,800	2,520	0.2
17/12/2018	33.87	123,140	34.24	34.24	33.82	19,800	810	1.2
14/12/2018	34.24	71,650	34.71	34.71	34.24	6,500	4,680	0.1
13/12/2018	34.71	156,940	34.77	35.03	34.50	8,300	2,900	0.4
12/12/2018	34.77	221,870	34.19	34.87	34.34	0	6,590	-0.4
11/12/2018	34.19	235,800	33.45	34.34	33.50	7,810	0	0.5
10/12/2018	33.45	77,280	33.76	33.92	33.39	19,100	8,410	0.7
07/12/2018	33.76	170,880	33.50	34.13	33.45	18,600	5,000	0.9
06/12/2018	33.50	61,620	33.76	33.76	33.34	15,300	10	1.0
05/12/2018	33.76	88,740	33.76	34.03	33.29	10,000	4,590	0.3
04/12/2018	33.76	172,940	33.29	34.24	33.13	8,930	0	0.6
03/12/2018	33.29	53,390	33.39	33.82	33.18	11,100	0	0.7
30/11/2018	33.39	86,420	32.97	33.45	32.50	12,500	5,000	0.5
29/11/2018	32.97	35,320	33.50	33.82	32.97	7,710	0	0.5
28/11/2018	33.50	62,130	32.92	33.55	32.60	34,300	0	2.1
27/11/2018	32.92	126,550	33.29	33.71	32.28	42,340	0	2.6
26/11/2018	33.29	25,480	33.29	33.50	33.02	800	0	0.1
23/11/2018	33.29	88,240	33.87	34.19	33.29	1,380	0	0.1
22/11/2018	33.87	229,210	33.50	34.77	33.71	0	0	0

Page:
<<
14
15
16
>>

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