Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2018	37.08	166,760	38.92	38.92	36.32	19,660	480	2.3
05/02/2018	38.92	60,950	39.54	39.84	38.62	18,930	80	2.4
02/02/2018	39.54	55,560	38.98	39.54	38.62	24,140	0	3.1
01/02/2018	38.98	55,810	39.01	39.81	38.95	40	27,210	-3.5
31/01/2018	39.01	164,920	39.60	40.45	38.92	460	53,100	-6.8
30/01/2018	39.60	57,910	39.23	40.15	38.68	10	350	-0.0
29/01/2018	39.23	130,370	39.84	40.45	38.92	2,690	0	0.3
26/01/2018	39.84	108,560	40.67	40.76	39.38	2,000	1,190	0.1
25/01/2018	40.67	276,960	42.29	42.29	40.45	30,650	12,720	2.4
22/01/2018	42.29	131,170	42.88	42.91	41.68	3,960	3,650	0.0
19/01/2018	42.88	163,820	42.14	43.21	42.08	2,330	5,140	-0.4
18/01/2018	42.14	99,720	42.14	42.29	41.83	2,900	0	0.4
17/01/2018	42.14	121,330	42.91	43.12	42.14	640	600	0.0
16/01/2018	42.91	112,740	42.35	43.21	42.17	4,700	0	0.7
15/01/2018	42.35	81,030	41.99	42.60	41.83	300	24,400	-3.3
12/01/2018	41.99	108,360	42.91	42.91	41.99	400	2,400	-0.3
11/01/2018	42.91	90,640	42.91	43.06	42.60	0	1,210	-0.2
10/01/2018	42.91	166,690	42.29	43.37	42.29	100	600	-0.1
09/01/2018	42.29	106,510	42.60	42.75	42.14	300	1,000	-0.1
08/01/2018	42.60	294,890	41.07	42.91	40.76	2,400	1,000	0.2
05/01/2018	41.07	107,050	41.68	41.99	41.07	370	1,660	-0.2
04/01/2018	41.68	180,570	40.18	41.71	39.84	110	820	-0.1
03/01/2018	40.18	83,100	40.30	40.45	40.15	200	0	0.0
02/01/2018	40.30	33,130	40.30	40.39	40.06	750	100	0.1
29/12/2017	40.30	22,310	40.30	40.30	40.03	350	0	0.0
28/12/2017	40.30	59,870	40.39	40.39	39.90	3,470	5,400	-0.3
27/12/2017	40.39	51,860	40.39	40.45	40.00	300	4,630	-0.6
26/12/2017	40.39	52,670	40.39	40.70	40.30	0	0	0
25/12/2017	40.39	39,810	40.33	40.88	40.33	0	240	-0.0
22/12/2017	40.33	36,520	40.82	41.01	40.33	0	0	0
21/12/2017	40.82	54,220	40.45	41.37	40.15	0	0	0
20/12/2017	40.45	25,610	40.42	41.22	40.39	0	0	0
19/12/2017	40.42	28,580	41.07	41.34	39.23	90	30	0.0
18/12/2017	41.07	32,510	41.22	41.68	40.79	0	120	-0.0
15/12/2017	41.22	76,910	40.12	41.50	39.84	27,100	0	3.7
14/12/2017	40.12	16,240	39.54	40.12	39.63	0	1,000	-0.1
13/12/2017	39.54	55,740	39.54	39.81	39.54	20,000	0	2.6
12/12/2017	39.54	122,300	40.00	40.12	38.77	48,100	36,000	1.6
11/12/2017	40.00	107,210	40.61	40.73	40.00	9,000	0	1.2
08/12/2017	40.61	126,420	40.76	40.76	40.45	46,740	10	6.2
07/12/2017	40.76	68,310	41.22	41.25	40.67	11,640	0	1.6
06/12/2017	41.22	48,520	41.22	41.53	40.76	0	4,990	-0.7
05/12/2017	41.22	135,260	41.53	41.83	41.22	28,390	17,410	1.5
04/12/2017	41.53	236,710	40.45	41.83	40.61	10,200	45,790	-4.8
01/12/2017	40.45	84,190	40.15	40.45	40.00	60,190	26,700	4.4
30/11/2017	40.15	50,340	40.24	40.76	40.15	750	5,410	-0.6
29/11/2017	40.24	59,640	40.03	40.45	40.15	0	100	-0.0
28/11/2017	40.03	66,250	40.15	40.39	39.84	21,010	400	2.7
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

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 (2024-10-28)	2.50	4.20%	4,247,000	6,804	0.2	59.50 65.60 62
2 tháng (2024-09-30)	1.30	2.14%	6,798,700	-572,896	-34.9	58.80 65.60 62
3 tháng (2024-08-29)	-3.90	-5.92%	7,874,100	-510,096	-30.9	58.80 65.90 62
6 tháng (2024-05-31)	-9.29	-13.04%	19,730,500	20,532	9.8	58.80 75.44 62
12 tháng (2023-12-04)	6.56	11.83%	62,220,900	1,484,788	100.1	53.15 75.44 62
24 tháng (2022-12-08)	22.87	58.44%	153,780,900	4,713,937	288.6	35.88 75.44 62
36 tháng (2021-12-13)	-0.67	-1.06%	211,368,500	1,699,442	70.7	32.38 82.81 62
60 tháng (2019-12-24)	22.61	57.39%	317,293,320	90,392	67.5	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH