Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	36.33	124,600	36.81	36.81	35.65	0	0	0
09/06/2026	36.72	37,000	36.81	36.81	36.47	0	0	0
08/06/2026	36.81	106,000	37.78	37.78	36.62	0	0	0
05/06/2026	37.78	8,600	37.97	38.12	37.68	0	0	0
04/06/2026	37.83	78,400	37.97	38.07	37.25	0	0	0
03/06/2026	38.31	18,200	37.97	38.31	37.83	0	0	0
02/06/2026	38.46	40,700	38.17	38.56	37.78	0	0	0
01/06/2026	38.22	16,900	38.31	38.75	38.17	0	0	0
29/05/2026	38.51	44,000	38.46	39.14	37.78	0	0	0
28/05/2026	38.27	36,500	38.36	38.60	38.27	0	0	0
27/05/2026	38.70	21,400	38.46	38.70	38.31	0	0	0
26/05/2026	38.31	33,600	37.97	38.75	37.97	0	0	0
25/05/2026	38.17	75,600	39.33	39.33	37.88	0	0	0
22/05/2026	39.04	42,200	38.31	39.14	38.31	0	0	0
21/05/2026	38.75	90,000	38.12	38.99	38.12	0	0	0
20/05/2026	38.46	133,800	38.80	38.85	37.30	0	0	0
19/05/2026	38.94	141,800	40.40	40.45	38.75	0	0	0
18/05/2026	40.25	70,400	39.48	40.25	38.75	0	0	0
15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2026	39.33	167,500	40.15	40.30	39.09	0	0	0
14/05/2026	39.14	81,300	39.29	39.52	39.06	0	0	0
13/05/2026	39.29	131,000	39.44	39.44	38.98	0	0	0
12/05/2026	39.44	98,000	39.37	39.67	39.14	0	0	0
11/05/2026	39.14	238,400	38.83	40.60	38.60	0	0	0
08/05/2026	38.60	59,600	38.52	38.60	38.45	0	0	0
07/05/2026	38.75	110,500	38.98	38.98	38.37	0	0	0
06/05/2026	38.60	71,300	38.37	38.68	38.18	0	0	0
05/05/2026	38.29	75,700	38.37	38.45	38.06	0	0	0
04/05/2026	38.37	46,200	38.33	38.75	38.18	0	0	0
29/04/2026	38.45	108,700	37.87	38.60	37.87	0	0	0
28/04/2026	38.37	124,100	38.33	38.75	37.60	0	0	0
24/04/2026	38.22	55,300	37.60	38.22	37.30	0	0	0
23/04/2026	37.91	58,900	37.64	37.95	37.60	0	0	0
22/04/2026	37.87	59,600	37.76	38.25	37.60	0	0	0
21/04/2026	37.79	101,700	38.75	38.98	37.79	0	0	0
20/04/2026	38.75	264,800	38.18	39.06	37.76	0	0	0
17/04/2026	38.14	184,600	38.22	38.33	37.87	0	0	0
16/04/2026	37.95	35,300	38.37	38.37	37.91	0	0	0
15/04/2026	38.37	113,300	38.22	39.06	38.02	0	0	0
14/04/2026	38.18	80,000	38.02	38.22	37.60	0	0	0
13/04/2026	38.10	50,200	38.02	38.29	37.49	0	0	0
10/04/2026	38.10	219,500	38.02	38.10	37.60	0	0	0
09/04/2026	38.02	82,800	37.22	38.10	37.22	0	0	0
08/04/2026	37.87	467,600	36.84	38.29	36.61	0	0	0
07/04/2026	36.30	57,900	36.84	36.84	36.03	0	0	0
06/04/2026	36.84	70,900	36.37	36.84	36.14	0	0	0
03/04/2026	36.61	63,800	36.84	37.18	36.61	0	0	0
02/04/2026	37.22	91,900	37.72	37.72	36.84	0	0	0
01/04/2026	37.87	96,400	37.68	38.22	37.60	0	0	0
31/03/2026	38.10	129,100	37.79	38.33	37.18	0	0	0
30/03/2026	37.18	34,900	36.84	37.33	36.37	0	0	0
27/03/2026	37.33	98,400	37.14	38.06	37.03	0	0	0
26/03/2026	36.99	72,200	36.91	37.53	36.91	0	0	0
25/03/2026	37.03	96,800	36.45	37.37	36.45	0	0	0
24/03/2026	36.30	128,400	37.91	37.91	35.91	0	0	0
23/03/2026	35.99	355,300	36.91	36.91	35.07	0	0	0
20/03/2026	37.37	270,000	38.75	38.75	36.76	0	0	0
19/03/2026	38.75	50,100	39.37	39.37	38.52	0	0	0
18/03/2026	39.29	38,600	39.83	39.90	38.98	0	0	0
17/03/2026	39.52	22,500	39.44	40.06	39.29	0	0	0
16/03/2026	39.44	96,600	39.21	39.90	39.14	0	0	0
13/03/2026	40.06	92,200	39.52	40.14	39.52	0	0	0
12/03/2026	39.90	266,300	39.52	40.98	39.29	0	0	0
11/03/2026	40.14	167,800	38.45	40.60	38.45	0	0	0
10/03/2026	38.45	68,500	37.30	38.83	37.30	0	0	0
09/03/2026	36.84	668,900	38.45	38.45	36.84	0	0	0
06/03/2026	39.60	157,500	40.67	41.21	39.60	0	0	0
05/03/2026	40.67	98,100	41.52	42.28	40.67	0	0	0
04/03/2026	42.21	352,300	41.36	42.21	38.75	0	0	0
03/03/2026	41.44	159,800	42.74	42.74	41.36	0	0	0
02/03/2026	42.97	229,800	41.98	43.82	41.98	0	0	0
27/02/2026	44.43	393,300	43.28	44.51	42.28	0	0	0
26/02/2026	43.36	150,300	42.44	43.36	41.82	0	0	0
25/02/2026	43.05	263,300	41.90	43.28	41.13	0	0	0
24/02/2026	41.82	71,100	42.67	42.67	41.67	0	0	0
23/02/2026	42.59	122,800	42.28	42.97	41.67	0	0	0
13/02/2026	42.05	134,700	41.44	42.13	41.36	0	0	0
12/02/2026	41.90	63,700	40.90	42.13	40.67	0	0	0
11/02/2026	41.44	156,800	40.06	41.59	39.98	0	0	0
10/02/2026	40.60	55,000	40.90	41.44	40.06	0	0	0
09/02/2026	41.36	268,000	39.44	41.36	39.14	0	0	0
06/02/2026	39.21	238,900	40.52	40.52	39.21	0	0	0
05/02/2026	40.98	107,000	42.28	42.28	40.90	0	0	0
04/02/2026	42.28	266,500	42.51	42.82	41.13	0	0	0
03/02/2026	42.36	162,600	43.36	43.36	41.98	0	0	0
02/02/2026	43.36	842,100	41.44	43.43	41.06	0	0	0
30/01/2026	40.67	451,900	39.37	40.67	39.21	0	0	0
29/01/2026	39.21	175,400	38.98	39.67	38.29	0	0	0
28/01/2026	39.06	152,800	39.06	39.37	38.60	0	0	0
27/01/2026	38.83	181,200	38.75	38.83	37.45	0	0	0
26/01/2026	38.75	157,100	38.60	39.37	37.76	0	0	0
23/01/2026	38.98	93,000	40.37	40.37	38.75	0	0	0
22/01/2026	40.06	295,300	38.98	40.67	38.91	0	0	0
21/01/2026	38.98	150,900	39.37	39.37	37.60	0	0	0
20/01/2026	39.21	101,000	39.67	40.29	39.21	0	0	0
19/01/2026	39.67	139,300	38.75	40.06	38.75	0	0	0
16/01/2026	39.75	78,000	40.21	40.21	39.29	0	0	0
15/01/2026	40.06	118,200	40.06	40.06	39.60	0	0	0
14/01/2026	39.60	127,200	39.90	40.14	38.98	0	0	0
13/01/2026	39.67	263,200	39.60	40.06	38.91	0	0	0
12/01/2026	38.68	193,300	38.29	38.83	38.06	0	0	0

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 (2026-09-08)	-1.45	-4.64%	2,583,000	-128,012	0	28.25 31.25 29.80
2 tháng (2026-08-10)	-3.04	-9.26%	4,470,100	-128,012	0	28.25 32.84 29.80
3 tháng (2026-07-10)	-5.56	-15.72%	5,811,200	-128,012	0	28.25 35.36 29.80
6 tháng (2026-04-13)	-8.30	-21.79%	10,639,700	-128,012	0	28.25 40.25 29.80
12 tháng (2025-10-13)	-2.31	-7.19%	29,009,600	-128,012	0	28.25 44.43 29.80
24 tháng (2024-10-18)	-9.52	-24.21%	71,023,600	-128,012	0	28.25 44.43 29.80
36 tháng (2023-10-24)	-5.58	-15.77%	132,374,700	-128,012	0	28.25 48.39 29.80
60 tháng (2021-11-03)	-14.99	-33.47%	283,946,800	-128,012	0	20.77 53.12 29.80

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH