Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2017	40.15	65,470	40.55	40.55	40.15	16,260	4,880	1.5
24/11/2017	40.55	34,640	40.45	40.55	39.87	170	1,420	-0.2
23/11/2017	40.45	64,180	40.45	40.73	40.15	23,420	0	3.1
22/11/2017	40.45	72,580	40.00	40.45	39.69	30,000	0	3.9
21/11/2017	40.00	94,520	40.73	41.68	40.00	3,600	660	0.4
20/11/2017	40.73	114,550	40.33	40.76	39.23	200	2,000	-0.2
17/11/2017	40.33	70,030	40.30	40.42	39.72	11,880	130	1.5
16/11/2017	40.30	97,560	40.45	40.45	39.87	30,100	0	3.9
15/11/2017	40.45	34,630	40.45	40.91	40.36	570	0	0.1
14/11/2017	40.45	89,530	39.69	40.61	39.84	1,780	2,000	-0.0
13/11/2017	39.69	64,120	39.23	39.69	38.65	25,100	2,560	2.9
10/11/2017	39.23	83,020	38.40	39.66	38.40	51,100	0	6.5
09/11/2017	38.40	93,260	39.14	39.23	38.16	8,010	4,910	0.4
08/11/2017	39.14	54,800	39.23	39.66	39.14	16,380	14,140	0.3
07/11/2017	39.23	81,140	39.66	39.72	39.20	32,150	100	4.1
06/11/2017	39.66	126,000	38.31	39.66	38.31	0	0	0
03/11/2017	38.31	75,810	37.57	38.31	37.39	50,020	0	6.2
02/11/2017	37.57	121,570	38.46	38.46	37.57	31,600	100	3.9
01/11/2017	38.46	75,360	37.48	38.46	37.70	30,000	5,380	3.1
31/10/2017	37.48	119,830	38.43	38.62	37.48	0	5,000	-0.6
30/10/2017	38.43	133,000	37.21	38.86	37.39	70	6,100	-0.8
27/10/2017	37.21	78,880	37.67	37.70	36.99	300	150	0.0
26/10/2017	37.67	256,700	38.31	38.71	36.62	1,670	34,220	-4.0
25/10/2017	38.31	190,010	39.23	39.54	38.00	11,780	0	1.5
24/10/2017	39.23	83,440	39.20	39.60	38.62	970	2,500	-0.2
23/10/2017	39.20	361,960	41.04	41.04	38.89	2,950	0	0.4
20/10/2017	41.04	76,450	40.76	41.19	40.42	450	1,000	-0.1
19/10/2017	40.76	290,780	41.37	41.93	40.45	400	1,930	-0.2
18/10/2017	41.37	152,710	42.17	42.57	41.37	10	150	-0.0
17/10/2017	42.17	170,580	42.17	42.51	41.37	1,400	18,290	-2.3
16/10/2017	42.17	160,710	42.48	42.48	41.68	1,200	2,800	-0.2
13/10/2017	42.48	187,980	42.91	42.91	42.14	0	500	-0.1
12/10/2017	42.91	59,590	43.21	43.21	42.75	0	0	0
11/10/2017	43.21	69,500	43.18	43.49	42.91	0	1,700	-0.2
10/10/2017	43.18	73,130	43.21	43.37	42.81	1,200	600	0.1
09/10/2017	43.21	196,030	43.52	43.52	42.60	550	500	0.0
06/10/2017	43.52	130,480	43.89	44.13	43.21	400	2,590	-0.3
05/10/2017	43.89	79,950	43.89	43.98	43.83	0	70	-0.0
04/10/2017	43.89	118,280	43.83	44.44	43.76	50	10,730	-1.5
03/10/2017	43.83	221,510	43.15	44.13	42.94	0	11,130	-1.6
02/10/2017	43.15	112,390	43.12	43.37	42.75	280	11,480	-1.6
29/09/2017	43.12	36,020	42.91	43.12	42.48	20	0	0.0
28/09/2017	42.91	61,310	42.60	43.40	42.60	100	0	0.0
27/09/2017	42.60	128,530	42.60	42.85	42.48	8,430	33,980	-3.6
26/09/2017	42.60	207,730	43.52	43.52	42.60	620	0	0.1
25/09/2017	43.52	140,550	43.52	43.80	43.37	0	28,150	-4.0
22/09/2017	43.52	324,860	44.38	45.05	43.52	2,600	0	0.4
21/09/2017	44.38	124,460	43.80	44.44	43.80	0	30	-0.0
20/09/2017	43.80	108,670	43.67	43.83	43.21	450	510	-0.0
19/09/2017	43.67	102,340	43.67	44.04	43.67	30	1,000	-0.1
18/09/2017	43.67	207,080	42.72	43.67	42.60	0	4,400	-0.6
15/09/2017	42.72	50,580	42.29	42.75	41.99	2,660	2,960	-0.0
14/09/2017	42.29	65,850	42.91	43.06	42.29	0	900	-0.1
13/09/2017	42.91	288,090	42.11	43.21	42.45	0	4,000	-0.6
12/09/2017	42.11	145,270	41.53	42.14	41.13	50	2,100	-0.3
11/09/2017	41.53	154,080	40.91	42.26	40.45	600	2,000	-0.2
08/09/2017	40.91	59,370	41.07	41.37	40.91	16,930	0	2.3
07/09/2017	41.07	142,140	40.15	41.37	40.00	2,850	3,100	-0.0
06/09/2017	40.15	69,640	39.50	40.45	39.23	3,900	4,150	-0.0
05/09/2017	39.50	22,620	39.84	39.84	39.38	7,200	0	0.9
01/09/2017	39.84	15,230	39.78	40.00	39.29	1,130	0	0.1
31/08/2017	39.78	70,850	40.06	40.15	39.23	1,650	0	0.2
30/08/2017	40.06	38,950	39.57	40.06	39.23	1,000	520	0.1
29/08/2017	39.57	50,470	38.98	39.84	38.92	5,970	100	0.8
28/08/2017	38.98	72,800	38.92	39.84	38.86	10	0	0.0
25/08/2017	38.92	107,940	39.78	40.12	38.92	430	7,320	-0.9
24/08/2017	39.78	53,180	40.12	40.30	39.54	0	400	-0.1
23/08/2017	40.12	127,540	39.54	40.15	39.08	10	1,940	-0.2
22/08/2017	39.54	114,880	40.15	40.45	39.54	0	0	0
21/08/2017	40.15	119,690	40.91	40.91	40.15	50	19,880	-2.6
18/08/2017	40.91	47,770	41.53	41.53	40.79	1,670	0	0.2
17/08/2017	41.53	50,890	41.68	41.71	41.37	800	0	0.1
16/08/2017	41.68	120,830	41.68	42.45	41.37	6,440	1,500	0.7
15/08/2017	41.68	268,220	40.12	42.29	40.15	3,030	230	0.4
14/08/2017	40.12	37,200	39.57	40.45	39.69	0	0	0
11/08/2017	39.57	59,800	39.84	40.15	39.38	0	30	-0.0
10/08/2017	39.84	141,450	39.81	39.84	39.26	48,910	1,400	6.2
09/08/2017	39.81	132,670	40.15	40.15	39.32	20,220	0	2.6
08/08/2017	40.15	258,590	39.84	41.22	39.54	66,180	1,000	8.5
07/08/2017	39.84	131,030	40.76	41.07	39.84	650	0	0.1
04/08/2017	40.76	74,390	40.30	41.22	40.76	22,510	500	2.9
03/08/2017	40.30	211,040	39.75	40.61	39.69	50,210	140	6.6
02/08/2017	39.75	110,240	39.84	40.12	39.20	1,010	2,200	-0.2
01/08/2017	39.84	143,820	40.12	40.30	39.23	0	0	0
31/07/2017	40.12	264,640	38.62	40.12	38.31	52,510	1,930	6.6
28/07/2017	38.62	459,370	36.87	39.23	36.53	50,010	100	6.2
27/07/2017	36.87	158,690	36.16	37.54	36.16	4,440	70	0.5
26/07/2017	36.16	66,680	35.77	36.47	35.77	9,750	0	1.1
25/07/2017	35.77	105,630	35.83	35.89	35.52	23,000	110	2.7
24/07/2017	35.83	96,300	36.16	36.16	35.55	23,390	10,160	1.5
21/07/2017	36.16	80,780	36.62	37.05	36.16	13,140	10,100	0.4
20/07/2017	36.62	182,810	36.16	36.93	36.16	17,990	17,010	0.1
19/07/2017	36.16	303,820	35.58	36.78	35.86	73,000	0	8.6
18/07/2017	35.58	208,910	35.98	37.05	35.55	33,620	200	3.9
17/07/2017	35.98	226,760	36.50	36.50	35.70	55,320	6,200	5.8
14/07/2017	36.50	102,340	36.47	37.05	36.47	660	0	0.1
13/07/2017	36.47	54,590	36.78	37.54	36.32	430	0	0.1
12/07/2017	36.78	286,130	34.45	36.78	34.45	51,200	610	5.8
11/07/2017	34.45	25,020	34.63	34.63	34.17	8,240	280	0.9
10/07/2017	34.63	57,670	34.33	34.85	34.48	12,050	0	1.4

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-4.40	-6.63%	1,256,300	73,700	4.7	61.70 66.40 62
2 tháng (2024-07-22)	-7.80	-11.17%	4,493,600	25,285	2.1	59.80 69.80 62
3 tháng (2024-06-24)	-10.08	-13.99%	8,333,900	16,584	1.5	59.80 72.70 62
6 tháng (2024-03-25)	0.07	0.12%	33,357,300	280,000	21.9	59.80 75.44 62
12 tháng (2023-09-26)	5.40	9.55%	69,853,300	3,055,156	192.1	50.25 75.44 62
24 tháng (2022-10-03)	18.46	42.40%	162,846,000	4,587,650	291.1	32.38 75.44 62
36 tháng (2021-10-06)	-12.18	-16.42%	218,162,600	2,152,510	96.5	32.38 82.81 62
60 tháng (2019-10-17)	20.33	48.78%	313,776,120	1,925,740	196.9	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH