Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	33.50	99,150	33.45	33.76	33.18	0	10,400	-0.7
20/11/2018	33.45	223,270	33.02	34.08	32.76	0	12,500	-0.8
19/11/2018	33.02	61,710	33.13	33.45	32.92	9,340	13,800	-0.3
16/11/2018	33.13	34,220	33.29	33.76	33.13	0	900	-0.1
15/11/2018	33.29	172,230	31.70	33.61	31.54	13,720	0	0.8
14/11/2018	31.70	46,980	31.70	31.97	31.44	15,780	190	0.9
13/11/2018	31.70	71,160	31.91	32.07	31.65	14,530	8,600	0.4
12/11/2018	31.91	28,280	31.54	32.02	31.39	11,460	0	0.7
09/11/2018	31.54	93,290	32.23	32.23	31.54	50,500	10	3.0
08/11/2018	32.23	63,530	31.86	32.50	31.97	8,010	0	0.5
07/11/2018	31.86	62,330	32.02	32.13	31.70	97,930	5,000	5.6
06/11/2018	32.02	32,850	32.23	32.44	31.70	6,570	0	0.4
05/11/2018	32.23	39,010	32.13	32.55	31.97	3,410	0	0.2
02/11/2018	32.13	27,250	31.44	32.18	31.44	30	0	0.0
01/11/2018	31.44	61,310	32.23	32.65	31.44	6,110	0	0.4
31/10/2018	32.23	55,490	31.65	32.23	31.81	20	1,710	-0.1
30/10/2018	31.65	24,750	31.44	31.86	31.65	20	500	-0.0
29/10/2018	31.44	153,210	31.44	31.97	31.23	80,060	510	4.7
26/10/2018	31.44	216,360	31.91	33.29	31.44	58,320	9,730	2.9
25/10/2018	31.91	131,080	32.76	32.76	31.17	15,080	1,180	0.8
24/10/2018	32.76	35,700	33.50	33.50	32.76	7,550	1,000	0.4
23/10/2018	33.50	124,480	33.02	33.76	32.55	31,270	6,000	1.6
22/10/2018	33.02	87,880	33.82	34.34	33.02	31,200	10	2.0
19/10/2018	33.82	77,860	33.82	33.87	33.13	19,010	0	1.2
18/10/2018	33.82	71,480	34.61	34.61	33.82	9,000	0	0.6
17/10/2018	34.61	69,560	34.82	35.40	34.61	12,010	0	0.8
16/10/2018	34.82	33,850	33.97	34.87	33.97	2,060	0	0.1
15/10/2018	33.97	133,720	35.40	35.40	33.82	30,030	0	2.0
12/10/2018	35.40	106,250	34.61	35.40	33.82	14,510	1,000	0.9
11/10/2018	34.61	359,410	36.09	36.09	33.82	60,110	23,350	2.4
10/10/2018	36.09	306,140	35.93	36.67	35.77	99,690	3,000	6.6
09/10/2018	35.93	209,120	35.61	36.19	35.03	59,900	5,100	3.7
08/10/2018	35.61	175,240	35.88	35.93	34.87	460	100	0.0
05/10/2018	35.88	569,090	33.82	35.88	33.82	128,380	5,000	8.2
04/10/2018	33.82	450,410	32.87	34.61	32.23	210	10,560	-0.7
03/10/2018	32.87	64,210	33.02	33.55	32.87	340	300	0.0
02/10/2018	33.02	158,710	33.24	33.45	32.81	10,350	19,660	-0.6
01/10/2018	33.24	118,190	33.50	33.76	32.92	15,010	340	0.9
28/09/2018	33.50	98,190	33.29	33.82	33.29	2,080	0	0.1
27/09/2018	33.29	177,530	33.55	33.82	33.29	23,110	10,000	0.8
26/09/2018	33.55	525,610	32.76	34.13	32.71	56,700	0	3.6
25/09/2018	32.76	131,920	32.13	32.97	31.97	0	0	0
24/09/2018	32.13	128,160	32.44	33.02	32.07	25,410	10	1.6
21/09/2018	32.44	420,360	32.97	33.82	32.34	58,430	7,420	3.2
20/09/2018	32.97	426,570	31.12	33.29	31.70	530	13,650	-0.8
19/09/2018	31.12	155,950	30.33	31.54	30.33	20	6,040	-0.4
18/09/2018	30.33	33,420	30.38	30.38	30.12	10,030	0	0.6
17/09/2018	30.38	66,280	30.38	30.38	29.85	19,370	0	1.1
14/09/2018	30.38	4,590	30.38	30.54	30.12	630	0	0.0
13/09/2018	30.38	26,970	30.12	30.38	29.70	15,000	150	0.8
12/09/2018	30.12	15,820	29.96	30.49	29.85	0	0	0
11/09/2018	29.96	41,930	29.06	30.12	29.06	100	0	0.0
10/09/2018	29.06	33,890	30.49	30.49	29.06	0	0	0
07/09/2018	30.49	13,800	30.59	30.59	29.80	0	0	0
06/09/2018	30.59	49,580	30.80	31.44	29.38	10	0	0.0
05/09/2018	30.80	25,010	30.65	31.60	30.43	11,900	590	0.7
04/09/2018	30.65	58,140	31.49	31.49	30.65	0	0	0
31/08/2018	31.49	26,980	31.97	32.23	31.39	10	5,770	-0.3
30/08/2018	31.97	14,180	32.18	32.18	31.65	10	2,000	-0.1
29/08/2018	32.18	45,320	32.23	32.44	31.97	0	40	-0.0
28/08/2018	32.23	64,000	31.97	32.44	31.97	12,460	9,680	0.2
27/08/2018	31.97	22,820	32.18	32.50	31.76	0	240	-0.0
24/08/2018	32.18	121,670	31.65	32.39	31.17	0	10,000	-0.6
23/08/2018	31.65	78,920	31.70	32.23	31.02	5,110	0	0.3
22/08/2018	31.70	101,020	30.54	32.23	30.54	0	2,950	-0.2
21/08/2018	30.54	30,210	30.38	30.59	30.38	0	10,000	-0.6
20/08/2018	30.38	58,140	30.38	30.86	30.28	10	14,470	-0.8
17/08/2018	30.38	57,960	30.65	30.70	30.17	0	13,430	-0.8
16/08/2018	30.65	70,380	30.12	30.86	30.12	0	1,650	-0.1
15/08/2018	30.12	53,830	30.38	30.80	30.12	20	0	0.0
14/08/2018	30.38	71,070	30.01	30.38	29.48	0	520	-0.0
13/08/2018	30.01	50,350	30.38	30.38	29.59	30	0	0.0
10/08/2018	30.38	56,730	31.17	31.17	29.91	20	300	-0.0
09/08/2018	31.17	49,470	30.38	32.23	30.65	120	100	0.0
08/08/2018	30.38	77,550	29.75	30.59	29.43	10	0	0.0
07/08/2018	29.75	127,710	29.33	29.91	28.53	6,610	106,910	-5.5
06/08/2018	29.33	46,470	30.28	30.33	29.33	2,610	31,170	-1.6
03/08/2018	30.28	35,970	31.17	31.17	30.12	90	0	0.0
02/08/2018	31.17	20,100	31.17	31.70	30.96	10,000	0	0.6
01/08/2018	31.17	26,390	32.02	32.76	31.07	7,920	560	0.4
31/07/2018	32.02	33,490	32.76	33.29	30.96	20	600	-0.0
30/07/2018	32.76	32,600	32.65	33.02	32.55	20	0	0.0
27/07/2018	32.65	28,120	32.81	33.08	32.50	60	0	0.0
26/07/2018	32.81	29,170	33.18	33.29	32.28	20	17,000	-1.1
25/07/2018	33.18	62,260	33.13	33.50	33.13	10	27,030	-1.7
24/07/2018	33.13	30,990	33.45	33.45	32.23	20	5,000	-0.3
23/07/2018	33.45	84,030	33.82	34.61	33.39	210	0	0.0
20/07/2018	33.82	163,670	35.24	35.24	32.87	1,540	1,280	0.0
19/07/2018	35.24	102,290	33.45	35.77	34.87	4,400	13,100	-0.6
18/07/2018	33.45	38,370	31.39	33.45	31.70	40	0	0.0
17/07/2018	31.39	88,260	29.38	31.39	29.38	260	10,480	-0.6
16/07/2018	29.38	29,390	29.27	29.38	29.17	0	10,000	-0.6
13/07/2018	29.27	37,540	29.27	29.33	29.22	0	80	-0.0
12/07/2018	29.27	31,620	29.01	29.33	28.80	6,020	2,140	0.2
11/07/2018	29.01	72,400	29.27	29.27	28.69	13,820	5,000	0.5
10/07/2018	29.27	16,890	29.27	29.33	28.96	3,610	0	0.2
09/07/2018	29.27	187,290	29.01	29.33	28.69	20	111,920	-6.2
06/07/2018	29.01	140,850	28.96	29.17	28.53	23,850	100,500	-4.2
05/07/2018	28.96	134,220	29.06	29.43	28.80	10,000	8,000	0.1
04/07/2018	29.06	72,510	29.54	29.54	28.59	2,230	50	0.1

Page:
<<
15
16
17
>>

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