Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20)
12/12/2025	33.27	163,400	35.07	35.07	33.04	0	0	0
11/12/2025	34.09	253,200	34.29	34.42	33.88	0	0	0
10/12/2025	34.42	183,500	34.15	34.49	34.02	0	0	0
09/12/2025	34.22	111,200	33.95	34.35	33.82	0	0	0
08/12/2025	34.29	91,100	34.49	34.55	34.09	0	0	0
05/12/2025	34.49	106,900	34.42	34.69	34.15	0	0	0
04/12/2025	34.42	123,500	34.55	34.89	34.22	0	0	0
03/12/2025	34.49	229,300	34.42	34.69	34.02	0	0	0
02/12/2025	34.42	61,100	34.09	34.42	34.02	0	0	0
01/12/2025	34.29	87,700	34.09	34.35	33.82	0	0	0
28/11/2025	34.09	28,900	33.68	34.09	33.48	0	0	0
27/11/2025	33.68	21,900	33.75	34.02	33.48	0	0	0
26/11/2025	33.75	47,100	33.55	33.75	33.48	0	0	0
25/11/2025	33.55	71,900	32.95	33.55	32.81	0	0	0
24/11/2025	33.28	22,000	33.48	33.48	33.15	0	0	0
21/11/2025	33.48	104,600	33.35	34.49	32.81	0	0	0
20/11/2025	33.42	94,400	33.75	33.75	33.28	0	0	0
19/11/2025	33.75	115,100	33.55	34.02	33.42	0	0	0
18/11/2025	33.75	69,100	34.22	34.29	33.62	0	0	0
17/11/2025	34.22	69,400	34.76	34.76	33.95	0	0	0
14/11/2025	34.15	39,500	34.42	34.42	34.09	0	0	0
13/11/2025	34.35	244,000	34.42	34.42	34.02	0	0	0
12/11/2025	34.35	69,600	33.68	34.42	33.68	0	0	0
11/11/2025	33.75	9,400	33.55	33.82	33.48	0	0	0
10/11/2025	33.55	46,200	33.55	34.02	33.28	0	0	0
07/11/2025	33.55	120,100	33.88	34.42	33.48	0	0	0
06/11/2025	34.42	46,200	34.35	34.55	34.22	0	0	0
05/11/2025	34.69	50,000	34.49	34.82	34.35	0	0	0
04/11/2025	34.82	135,500	34.35	34.82	33.75	0	0	0
03/11/2025	34.76	81,300	35.42	35.49	34.76	0	0	0
31/10/2025	35.02	210,500	35.02	35.63	34.55	0	0	0
30/10/2025	35.02	66,500	34.76	35.02	34.29	0	0	0
29/10/2025	34.96	153,200	34.62	35.16	34.49	0	0	0
28/10/2025	34.62	36,400	34.69	34.69	34.22	0	0	0
27/10/2025	34.69	201,000	34.49	35.76	34.49	0	0	0
24/10/2025	34.29	46,100	34.29	34.49	34.09	0	0	0
23/10/2025	34.55	108,300	33.75	34.96	33.15	0	0	0
22/10/2025	34.02	40,700	33.25	34.02	33.11	0	0	0
21/10/2025	33.25	198,400	32.81	33.28	32.48	0	0	0
20/10/2025	32.44	102,200	34.15	35.16	32.14	0	0	0
17/10/2025	34.15	127,100	34.42	34.42	33.55	0	0	0
16/10/2025	34.35	303,800	32.78	34.49	32.78	0	0	0
15/10/2025	32.88	186,200	33.08	33.08	32.55	0	0	0
14/10/2025	32.55	202,200	32.68	33.42	32.48	0	0	0
13/10/2025	32.11	125,200	31.64	32.41	31.51	0	0	0
10/10/2025	31.64	72,700	32.01	32.01	31.61	0	0	0
09/10/2025	31.64	73,600	31.47	31.91	31.47	0	0	0
08/10/2025	31.71	35,900	32.01	32.14	31.67	0	0	0
07/10/2025	31.61	56,300	31.74	31.81	31.34	0	0	0
06/10/2025	31.61	93,800	31.47	31.64	31.24	0	0	0
03/10/2025	31.37	172,800	31.47	31.54	31.00	0	0	0
02/10/2025	31.47	54,600	32.14	32.14	31.47	0	0	0
01/10/2025	31.81	29,600	32.01	32.34	31.81	0	0	0
30/09/2025	32.01	205,600	32.14	32.24	31.21	0	0	0
29/09/2025	32.01	294,300	32.75	32.78	31.67	0	0	0
26/09/2025	33.05	99,300	33.68	33.68	33.05	0	0	0
25/09/2025	33.68	92,200	33.55	33.75	33.42	0	0	0
24/09/2025	33.48	70,900	33.42	33.55	33.28	0	0	0
23/09/2025	33.28	114,600	33.68	33.68	33.25	0	0	0
22/09/2025	33.48	301,600	34.22	34.29	33.18	0	0	0
19/09/2025	34.49	92,200	34.82	34.82	34.42	0	0	0
18/09/2025	34.69	128,100	34.96	35.02	34.69	0	0	0
17/09/2025	34.96	161,200	34.96	35.16	34.82	0	0	0
16/09/2025	34.96	211,800	35.36	35.36	34.82	0	0	0
15/09/2025	35.29	368,600	34.49	35.56	34.29	0	0	0
12/09/2025	34.49	202,700	34.35	34.55	34.09	0	0	0
11/09/2025	34.15	124,000	34.42	34.55	34.02	0	0	0
10/09/2025	34.42	158,100	34.42	34.76	34.15	0	0	0
09/09/2025	34.42	209,600	35.02	35.02	34.15	0	0	0
08/09/2025	34.76	352,200	34.09	35.16	34.09	0	0	0
05/09/2025	34.02	250,100	34.15	34.82	34.02	0	0	0
04/09/2025	34.15	284,600	34.09	34.42	33.82	0	0	0
03/09/2025	33.82	134,200	33.82	34.09	33.62	0	0	0
02/09/2025	41.59	208,500	42.52	42.66	41.52	0	0	0
01/09/2025	42.46	32,400	42.52	42.99	42.05	0	0	0
29/08/2025	34.09	203,900	34.15	34.22	33.75	0	0	0
28/08/2025	34.29	40,600	34.22	34.49	34.15	0	0	0
27/08/2025	34.22	61,800	33.88	34.55	33.88	0	0	0
26/08/2025	34.42	55,500	33.48	34.42	33.28	0	0	0
25/08/2025	33.55	318,700	33.88	33.88	33.01	0	0	0
22/08/2025	34.09	300,000	34.96	35.02	33.75	0	0	0
21/08/2025	35.29	88,800	35.16	35.63	35.16	0	0	0
20/08/2025	35.16	238,600	35.96	35.96	34.69	0	0	0
19/08/2025	35.96	210,100	36.76	36.76	35.83	0	0	0
18/08/2025	36.43	226,400	36.70	36.70	36.16	0	0	0
15/08/2025	36.30	190,000	37.03	37.03	36.23	0	0	0
14/08/2025	37.03	314,900	38.71	38.71	36.83	0	0	0
13/08/2025	36.63	103,700	37.03	37.03	36.43	0	0	0
12/08/2025	36.83	125,400	37.23	37.23	36.50	0	0	0
11/08/2025	36.96	375,100	36.30	37.17	36.03	0	0	0
08/08/2025	36.30	75,200	36.23	36.50	36.03	0	0	0
07/08/2025	36.30	143,000	36.23	36.90	36.03	0	0	0
06/08/2025	36.09	125,000	36.09	36.30	35.76	0	0	0
05/08/2025	36.09	528,300	36.90	36.90	35.49	0	0	0
04/08/2025	36.23	44,700	36.43	36.76	36.16	0	0	0
01/08/2025	36.43	121,500	37.23	37.23	35.83	0	0	0
31/07/2025	37.23	154,800	36.76	37.23	35.89	0	0	0
30/07/2025	36.09	83,900	35.83	37.03	35.63	0	0	0
29/07/2025	35.83	167,600	37.37	37.37	35.76	0	0	0
28/07/2025	37.17	75,500	37.10	37.50	36.76	0	0	0

Page:
<<
2
3
4
>>

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