Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/01/2024	53.15	286,600	53.45	54.24	52.36	2,100	8,600	-0.3
30/01/2024	53.45	102,900	53.45	53.45	52.66	11,800	900	0.6
29/01/2024	53.55	474,900	53.94	54.14	52.85	13,700	7,200	0.4
26/01/2024	54.24	55,500	55.32	55.32	54.24	800	11,100	-0.6
25/01/2024	55.32	134,300	54.93	55.81	53.84	77,700	28,200	2.8
24/01/2024	55.02	204,100	54.93	56.21	54.63	1,600	40,700	-2.2
23/01/2024	55.22	121,100	55.91	55.91	55.12	400	40,400	-2.2
22/01/2024	56.21	34,400	56.50	56.50	55.81	26,500	3,000	1.3
19/01/2024	56.40	208,900	55.81	56.50	55.81	2,700	0	0.2
18/01/2024	55.91	33,900	55.62	56.21	55.42	22,900	200	1.3
17/01/2024	55.71	58,400	55.81	56.70	55.62	2,600	1,100	0.1
16/01/2024	56.70	175,000	56.21	56.70	55.62	25,500	31,200	-0.3
15/01/2024	56.21	88,700	55.62	56.90	55.62	61,900	1,500	3.5
12/01/2024	56.21	321,900	55.62	57.09	55.32	2,000	0	0.1
11/01/2024	56.01	186,900	55.42	56.21	55.42	53,400	2,300	2.9
10/01/2024	55.71	161,600	56.21	56.40	55.32	5,700	0	0.3
09/01/2024	56.21	76,400	56.70	56.70	55.71	39,100	0	2.2
08/01/2024	56.01	287,300	55.52	56.70	55.32	127,500	1,400	7.2
05/01/2024	55.42	104,200	56.21	56.60	55.42	100	100	-0
04/01/2024	56.01	255,100	56.70	56.70	55.81	134,400	74,200	3.4
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024	56.11	87,000	56.80	56.80	56.01	0	13,700	-0.8
02/01/2024	56.40	118,400	56.69	56.69	56.12	21,200	27,700	-0.4
29/12/2023	56.69	137,200	56.69	57.08	56.31	200	29,500	-1.7
28/12/2023	56.69	82,900	56.69	56.69	56.21	6,300	4,100	0.1
27/12/2023	56.69	178,300	57.27	58.33	56.69	200	1,700	-0.1
26/12/2023	56.98	276,300	58.13	58.42	56.98	131,900	100,000	1.9
25/12/2023	58.04	395,900	56.69	58.90	56.40	55,100	1,300	3.3
22/12/2023	56.21	42,700	56.40	56.40	55.54	22,900	4,000	1.1
21/12/2023	55.92	82,900	55.44	56.31	54.96	43,000	24,300	1.1
20/12/2023	55.44	21,900	55.06	55.73	55.06	0	200	-0.0
19/12/2023	55.44	28,200	55.54	55.73	55.25	8,500	6,500	0.1
18/12/2023	55.44	92,100	55.83	56.40	55.44	35,900	39,200	-0.2
15/12/2023	55.73	56,400	55.35	55.73	55.06	200	1,300	-0.1
14/12/2023	55.35	180,300	56.31	56.31	55.35	6,600	8,900	-0.1
13/12/2023	56.02	481,800	55.92	56.50	55.25	1,000	100	0.1
12/12/2023	55.92	840,600	55.25	56.40	55.16	191,000	354,000	-9.4
11/12/2023	55.35	46,300	56.12	56.12	55.35	400	5,300	-0.3
08/12/2023	56.12	92,900	56.50	56.88	55.44	700	14,600	-0.8
07/12/2023	56.60	600,500	56.50	56.88	55.25	115,300	58,000	3.4
06/12/2023	56.69	113,400	56.31	56.69	55.83	1,000	40,300	-2.3
05/12/2023	56.31	415,700	55.73	56.31	55.44	3,000	0	0.2
04/12/2023	55.44	376,400	55.06	55.92	54.96	5,500	62,100	-3.3
01/12/2023	55.25	19,000	55.35	55.73	55.16	4,300	0	0.2
30/11/2023	55.35	55,400	55.92	56.69	55.35	28,500	16,900	0.7
29/11/2023	55.83	30,600	55.73	55.83	55.44	1,700	20,900	-1.1
28/11/2023	56.21	96,000	55.44	56.40	54.96	56,500	42,600	0.8

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 (2024-08-19)	-3.40	-5.17%	1,384,600	60,600	3.9	61.70 66.40 62.40
2 tháng (2024-07-22)	-7.40	-10.60%	4,394,000	28,285	2.3	59.80 69.80 62.40
3 tháng (2024-06-20)	-11.95	-16.07%	8,807,200	124,684	9.6	59.80 74.35 62.40
6 tháng (2024-03-22)	-1.40	-2.19%	33,724,700	233,700	19.0	59.80 75.44 62.40
12 tháng (2023-09-25)	6.96	12.55%	70,393,000	3,153,156	197.9	50.25 75.44 62.40
24 tháng (2022-09-29)	14.72	30.88%	163,144,300	4,488,330	286.0	32.38 75.44 62.40
36 tháng (2021-10-04)	-12.22	-16.38%	218,694,300	2,165,010	97.7	32.38 82.81 62.40
60 tháng (2019-10-15)	21.28	51.76%	314,316,660	2,044,920	205.7	18.30 82.81 62.40

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH