Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	36.11	291,700	37.22	37.37	36.11	0	0	0
30/04/2026	23.02	26,700	22.95	23.14	22.75	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
27/04/2026	23.02	26,700	22.95	23.14	22.75	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
20/02/2026	23.02	26,700	22.95	23.14	22.75	0	0	0
19/02/2026	23.02	26,700	22.95	23.14	22.75	0	0	0
18/02/2026	23.02	26,700	22.95	23.14	22.75	0	0	0
17/02/2026	23.02	26,700	22.95	23.14	22.75	0	0	0
16/02/2026	23.02	26,700	22.95	23.14	22.75	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
09/01/2026	37.99	169,400	38.37	38.37	37.07	0	0	0
08/01/2026	38.22	123,500	38.22	38.83	37.60	0	0	0
07/01/2026	38.37	230,000	36.84	38.75	36.84	0	0	0
06/01/2026	36.76	132,500	36.22	36.76	36.22	0	0	0
05/01/2026	36.11	291,700	37.22	37.37	36.11	0	0	0
02/01/2026	40.67	451,900	39.37	40.67	39.21	0	0	0
01/01/2026	36.11	118,400	36.76	36.76	35.30	0	0	0
31/12/2025	36.11	118,400	36.76	36.76	35.30	0	0	0
30/12/2025	35.95	264,600	34.53	35.99	34.23	0	0	0
29/12/2025	34.30	47,900	34.49	34.49	33.96	0	0	0
26/12/2025	34.23	172,900	33.38	34.49	33.19	0	0	0
25/12/2025	33.42	26,500	33.69	33.73	33.42	0	0	0
24/12/2025	33.69	55,300	33.73	33.77	33.34	0	0	0
23/12/2025	33.77	36,600	33.80	33.80	33.50	0	0	0
22/12/2025	33.77	128,800	33.42	33.92	33.27	0	0	0
19/12/2025	33.77	58,600	33.65	34.15	33.65	0	0	0
18/12/2025	34.00	17,600	34.07	34.23	33.54	0	0	0
17/12/2025	34.07	87,800	34.53	34.53	33.46	0	0	0
16/12/2025	34.07	29,100	33.38	34.07	33.00	0	0	0
15/12/2025	33.38	24,700	33.27	33.77	33.23	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 (2026-08-19)	-1.26	-4.10%	2,713,200	-65,175	0	29.06 52.22 29.80
2 tháng (2026-07-20)	-4.07	-12.14%	4,015,500	-65,175	0	29.06 52.22 29.80
3 tháng (2026-06-22)	-6.30	-17.62%	5,339,300	-65,175	0	29.06 52.22 29.80
6 tháng (2026-03-23)	-6.54	-18.17%	11,611,400	-65,175	0	23.02 52.22 29.80
12 tháng (2025-09-23)	-3.83	-11.51%	29,515,100	-65,175	0	23.02 52.22 29.80
24 tháng (2024-09-30)	-9.49	-24.36%	73,993,000	-65,175	0	19.53 52.22 29.80
36 tháng (2023-10-04)	-7.10	-19.43%	142,687,900	-65,175	0	18.98 52.22 29.80
60 tháng (2021-10-14)	-18.95	-39.15%	293,266,700	-3,838,825	-259.3	17.70 53.12 29.80

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH