Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2024	70.70	237,300	71.69	71.69	70.60	200	10,300	-0.7
01/07/2024	70.80	270,200	70.31	71.79	70.21	46,000	12,500	2.4
28/06/2024	70.11	190,500	71.59	71.89	70.11	5,100	12,200	-0.5
27/06/2024	71.10	99,000	71.00	71.69	71.00	17,600	200	1.3
26/06/2024	71.59	185,300	71.59	71.99	70.60	27,200	3,000	1.7
25/06/2024	71.20	128,300	71.10	71.69	71.10	1,800	4,400	-0.2
24/06/2024	72.08	543,500	73.07	73.96	71.00	5,900	18,300	-0.9
21/06/2024	74.06	116,000	74.35	74.55	73.56	71,000	4,700	5.0
20/06/2024	74.35	456,900	72.97	75.73	70.01	63,100	24,300	2.9
19/06/2024	72.97	144,200	73.17	73.76	72.18	53,400	1,500	3.8
18/06/2024	73.17	183,700	71.20	73.17	71.20	78,400	3,000	5.5
17/06/2024	71.59	193,000	72.48	72.48	71.10	700	9,000	-0.6
14/06/2024	72.48	145,300	75.24	75.44	72.48	13,800	3,000	0.8
13/06/2024	75.44	168,200	75.14	75.44	73.86	83,800	3,200	6.2
12/06/2024	74.84	531,800	71.99	75.14	71.99	259,500	53,500	15.4
11/06/2024	72.38	154,300	73.27	73.46	72.18	57,000	18,472	2.8
10/06/2024	72.97	353,200	72.28	72.97	71.29	44,100	25,000	1.4
07/06/2024	71.99	228,100	71.69	72.48	71.59	82,200	57,100	1.8
06/06/2024	71.89	321,600	71.39	73.46	71.29	50,400	31,300	1.4
05/06/2024	71.49	211,700	71.99	72.68	71.49	34,200	5,000	2.1
04/06/2024	72.08	547,300	71.89	73.46	71.00	164,100	157,300	0.5
03/06/2024	71.00	238,600	72.38	72.38	71.00	700	51,700	-3.7
31/05/2024	71.29	261,700	72.08	72.38	71.10	16,500	67,900	-3.7
30/05/2024	72.08	813,800	69.82	72.48	69.72	100,400	271,400	-12.4
29/05/2024	69.91	867,700	69.22	71.49	68.63	113,100	177,300	-4.6
28/05/2024	69.32	370,400	68.14	69.72	68.14	152,700	143,000	0.7
27/05/2024	68.04	293,900	68.93	70.41	68.04	35,800	66,000	-2.1
24/05/2024	68.93	369,300	69.91	71.20	67.65	29,900	13,000	1.2
23/05/2024	70.31	911,000	68.73	71.49	68.44	109,300	287,200	-12.7
22/05/2024	68.44	277,000	69.03	69.82	68.14	120,500	35,800	5.9
21/05/2024	69.03	186,100	68.34	69.03	67.84	4,800	29,900	-1.7
20/05/2024	68.34	537,600	70.21	70.31	68.04	27,600	41,800	-1.0
17/05/2024	69.91	488,500	70.21	70.70	69.13	64,500	160,200	-6.8
16/05/2024	70.01	331,200	69.91	70.51	69.52	33,700	32,600	0.1
15/05/2024	69.22	428,800	69.22	70.90	69.03	63,600	27,600	2.6
14/05/2024	69.22	238,100	68.63	69.52	68.04	47,900	12,300	2.5
13/05/2024	68.63	224,400	68.63	69.72	67.55	3,200	8,800	-0.4
10/05/2024	68.53	278,400	69.32	69.91	68.14	35,500	45,800	-0.7
09/05/2024	69.42	462,600	70.90	71.79	68.53	50,300	91,900	-3.0
08/05/2024	69.91	440,200	69.13	70.01	68.04	15,000	13,300	0.1
07/05/2024	69.32	532,900	68.44	71.00	67.65	130,600	96,300	2.4
06/05/2024	68.04	403,200	68.04	69.13	67.65	4,800	50,300	-3.1
03/05/2024	67.94	1,447,700	64.10	68.14	64.10	66,100	15,000	3.4
02/05/2024	63.70	227,800	63.41	64.10	62.42	500	130,600	-8.3
26/04/2024	63.41	218,300	62.62	64.59	62.62	1,200	4,800	-0.2
25/04/2024	63.11	145,300	64.10	64.10	63.01	1,600	34,300	-2.1
24/04/2024	64.10	350,000	64.69	64.69	63.11	700	32,300	-2.0
23/04/2024	63.50	301,400	65.38	65.58	63.11	1,100	59,200	-3.7
22/04/2024	65.38	491,400	61.14	65.38	60.55	323,800	61,600	17.1
19/04/2024	61.14	319,000	61.14	61.24	59.17	120,500	117,400	0.2
17/04/2024	60.35	356,600	62.62	62.62	60.35	28,000	131,200	-6.4
16/04/2024	61.63	486,100	61.53	61.63	60.64	183,100	145,900	2.3
15/04/2024	61.14	524,200	64.29	64.29	61.14	4,600	52,900	-3.0
12/04/2024	64.29	323,800	63.01	64.29	62.42	122,900	5,500	7.6
11/04/2024	63.31	236,600	62.22	63.41	61.63	56,800	3,700	3.4
10/04/2024	63.31	351,700	63.21	63.41	62.52	164,900	117,900	3.0
09/04/2024	63.21	333,500	62.03	63.31	62.03	37,900	6,300	2.0
08/04/2024	62.03	457,400	61.04	62.72	60.35	48,800	73,300	-1.5
05/04/2024	61.14	574,200	60.15	62.62	60.15	78,900	177,900	-6.2
04/04/2024	61.04	355,400	61.63	62.03	60.84	30,900	33,400	-0.2
03/04/2024	62.12	984,000	63.01	63.11	61.53	208,500	291,200	-5.2
02/04/2024	64.00	501,700	63.11	64.00	62.12	169,000	55,700	7.2
01/04/2024	63.21	368,700	64.89	64.89	62.72	14,900	220,400	-13.2
29/03/2024	64.98	488,100	63.31	65.58	63.31	252,900	16,900	15.4
28/03/2024	63.21	628,400	65.38	65.97	63.11	241,800	194,700	3.2
27/03/2024	64.59	462,000	62.62	64.59	62.32	267,300	3,900	17.0
26/03/2024	61.83	782,300	62.12	63.01	61.14	102,400	230,000	-8.0
25/03/2024	61.93	597,100	63.80	63.90	61.93	81,500	210,100	-8.2
22/03/2024	63.80	467,000	63.80	64.39	62.42	194,400	243,700	-3.1
21/03/2024	63.80	573,400	64.29	65.58	63.11	199,800	90,300	7.1
20/03/2024	63.80	251,400	64.19	64.39	63.01	39,400	21,200	1.2
19/03/2024	64.59	425,400	65.38	66.07	64.10	157,700	58,800	6.5
18/03/2024	65.08	1,049,500	64.10	65.08	60.64	611,400	60,000	35.2
15/03/2024	63.50	484,000	64.10	64.69	62.52	103,200	7,800	6.1
14/03/2024	63.41	1,049,500	62.32	64.79	62.12	462,000	27,000	28.2
13/03/2024	62.12	774,300	62.32	62.81	61.83	77,800	51,700	1.7
12/03/2024	62.03	1,109,000	59.66	62.22	59.26	91,100	106,900	-1.0
11/03/2024	59.66	1,205,900	57.88	60.55	57.88	165,500	143,000	1.4
08/03/2024	57.88	604,200	57.39	59.36	56.90	120,300	2,800	6.9
07/03/2024	57.69	411,700	57.88	59.36	57.09	21,400	166,800	-8.5
06/03/2024	57.79	172,700	58.08	58.67	57.59	22,800	1,400	1.3
05/03/2024	58.77	460,900	59.07	59.17	57.69	176,400	81,100	5.6
04/03/2024	58.97	576,100	59.17	59.26	58.57	747,486	724,169	1.4
01/03/2024	58.97	1,392,200	57.09	59.17	57.09	126,700	57,200	4.1
29/02/2024	56.80	318,800	57.00	57.09	56.01	67,200	50,500	1.0
28/02/2024	56.31	225,500	56.90	57.29	56.01	66,500	17,100	2.8
27/02/2024	56.80	364,100	56.11	56.80	56.01	142,800	88,807	3.1
26/02/2024	55.91	622,000	53.35	55.91	53.25	80,500	7,400	4.1
23/02/2024	53.35	147,200	54.04	54.33	53.35	3,900	16,900	-0.7
22/02/2024	53.84	58,900	54.24	54.43	53.84	300	22,800	-1.2
21/02/2024	54.14	53,600	53.94	54.24	53.74	0	3,400	-0.2
20/02/2024	53.94	50,600	54.24	54.24	53.64	1,700	27,254	-1.4
19/02/2024	54.24	135,600	54.73	54.73	53.45	1,600	83,800	-4.5
16/02/2024	54.73	169,000	54.73	54.93	54.14	4,200	6,400	-0.1
15/02/2024	54.73	114,400	54.93	55.22	53.94	4,200	3,100	0.1
07/02/2024	54.63	170,400	53.74	54.73	53.64	2,800	0	0.2
06/02/2024	53.45	25,900	54.04	54.04	53.45	200	0	0.0
05/02/2024	53.74	54,500	53.15	53.84	53.15	3,200	400	0.2
02/02/2024	53.15	48,100	53.74	53.74	53.15	2,100	2,800	-0.0
01/02/2024	53.55	36,600	52.76	53.55	52.76	6,100	2,500	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	1.60	2.65%	4,315,300	-112,896	-6.9	58.80 65.60 62
2 tháng (2024-09-23)	0	0%	6,720,200	-599,396	-36.6	58.80 65.60 62
3 tháng (2024-08-22)	-4.40	-6.63%	7,903,400	-541,196	-32.9	58.80 66.40 62
6 tháng (2024-05-24)	-6.93	-10.05%	22,024,800	-228,168	-8.0	58.80 75.44 62
12 tháng (2023-11-27)	6.27	11.25%	62,099,600	1,544,888	103.5	53.15 75.44 62
24 tháng (2022-12-01)	23.14	59.54%	154,928,300	4,666,657	286.4	35.88 75.44 62
36 tháng (2021-12-06)	2.21	3.70%	211,781,000	1,647,042	66.0	32.38 82.81 62
60 tháng (2019-12-17)	22.50	56.95%	317,180,280	18,572	62.5	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH