Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2015	5.83	20,250	5.73	5.83	5.73	220	0	0.0
14/04/2015	5.73	59,220	5.78	5.88	5.68	150	12,290	-0.7
13/04/2015	5.78	35,580	5.78	5.78	5.68	800	0	0.0
10/04/2015	5.78	18,200	5.68	5.78	5.64	4,550	0	0.3
09/04/2015	5.68	12,460	5.73	5.73	5.64	0	0	0
08/04/2015	5.73	8,730	5.78	5.78	5.64	470	0	0.0
07/04/2015	5.78	11,670	5.78	5.83	5.68	3,080	0	0.2
06/04/2015	5.78	12,440	5.78	5.83	5.68	0	0	0
03/04/2015	5.78	37,420	5.64	5.88	5.59	5,100	0	0.3
02/04/2015	5.64	30,890	5.59	5.73	5.54	3,500	0	0.2
01/04/2015	5.59	42,830	5.73	5.73	5.59	6,100	0	0.4
31/03/2015	5.73	24,660	5.64	5.73	5.64	0	0	0
30/03/2015	5.64	50,730	5.78	5.78	5.59	0	0	0
27/03/2015	5.78	70,210	5.88	5.88	5.78	0	0	0
26/03/2015	5.88	110,110	5.88	5.93	5.78	10,960	0	0.7
25/03/2015	5.88	167,480	5.59	5.93	5.59	0	0	0
24/03/2015	5.59	65,170	5.73	5.73	5.59	0	0	0
23/03/2015	5.73	150,700	6.02	6.07	5.73	260	0	0.0
20/03/2015	6.02	230,110	5.83	6.21	5.93	0	0	0
19/03/2015	5.83	165,530	5.93	6.02	5.83	0	0	0
18/03/2015	5.93	83,160	5.68	6.02	5.68	0	0	0
17/03/2015	5.68	37,930	5.59	5.68	5.54	200	0	0.0
16/03/2015	5.59	48,420	5.68	5.68	5.59	0	0	0
13/03/2015	5.68	24,530	5.68	5.73	5.59	0	0	0
12/03/2015	5.68	20,480	5.64	5.68	5.54	15,000	0	0.9
11/03/2015	5.64	18,340	5.64	5.64	5.49	50	0	0.0
10/03/2015	5.64	78,350	5.59	5.64	5.54	0	0	0
09/03/2015	5.59	31,050	5.78	5.78	5.59	0	0	0
06/03/2015	5.78	96,530	5.54	5.78	5.54	8,100	0	0.5
05/03/2015	5.54	121,000	5.73	5.73	5.54	12,000	0	0.7
04/03/2015	5.73	114,240	5.73	5.73	5.64	10,000	3,000	0.4
03/03/2015	5.73	81,240	5.78	5.88	5.73	5,000	1,000	0.2
02/03/2015	5.78	150,370	5.59	5.78	5.44	0	1,000	-0.1
27/02/2015	5.59	64,680	5.59	5.59	5.44	0	2,000	-0.1
26/02/2015	5.59	35,920	5.49	5.64	5.49	0	3,000	-0.2
25/02/2015	5.49	44,820	5.54	5.59	5.44	0	0	0
24/02/2015	5.54	1,500	5.64	5.64	5.54	0	0	0
13/02/2015	5.64	8,910	5.59	5.64	5.59	0	550	0.0
12/02/2015	5.59	56,360	5.44	5.68	5.44	0	0	0
11/02/2015	5.44	12,260	5.40	5.44	5.40	0	0	0
10/02/2015	5.40	11,520	5.44	5.44	5.40	0	0	0
09/02/2015	5.44	8,260	5.30	5.44	5.30	3,100	0	0.2
06/02/2015	5.30	14,380	5.35	5.35	5.30	0	9,350	-0.5
05/02/2015	5.35	7,530	5.35	5.35	5.25	0	410	0.0
04/02/2015	5.35	15,680	5.30	5.35	5.25	0	1,240	-0.1
03/02/2015	5.30	50,390	5.44	5.44	5.30	0	9,000	-0.5
02/02/2015	5.44	18,380	5.49	5.49	5.44	0	0	0
30/01/2015	5.49	19,190	5.49	5.49	5.40	0	0	0
29/01/2015	5.49	4,320	5.49	5.54	5.40	0	0	0
28/01/2015	5.49	12,040	5.49	5.49	5.44	0	0	0
27/01/2015	5.49	83,720	5.59	5.68	5.49	0	50,000	-2.9
26/01/2015	5.59	59,130	5.59	5.59	5.49	0	0	0
23/01/2015	5.59	39,670	5.78	5.83	5.59	0	0	0
22/01/2015	5.78	14,840	5.64	5.78	5.68	360	0	0.0
21/01/2015	5.64	36,870	5.44	5.68	5.49	0	0	0
20/01/2015	5.44	29,790	5.49	5.54	5.44	0	0	0
19/01/2015	5.49	29,720	5.49	5.49	5.44	0	0	0
16/01/2015	5.49	40,450	5.64	5.64	5.49	0	0	0
15/01/2015	5.64	21,810	5.64	5.68	5.54	0	0	0
14/01/2015	5.64	22,070	5.73	5.93	5.59	0	0	0
13/01/2015	5.73	77,050	5.68	6.02	5.40	0	0	0
12/01/2015	5.68	56,680	5.64	6.02	5.68	0	0	0
09/01/2015	5.64	59,200	5.30	5.64	5.64	0	0	0
08/01/2015	5.30	270,280	5.15	5.49	5.30	0	0	0
07/01/2015	5.15	57,810	5.40	5.40	5.15	10	0	0.0
06/01/2015	5.40	49,090	5.15	5.44	5.11	500	1,170	0.0
05/01/2015	5.15	64,030	5.15	5.40	5.15	0	0	0
31/12/2014	5.15	15,080	5.06	5.20	5.15	0	0	0
30/12/2014	5.06	28,140	5.11	5.20	5.06	0	0	0
29/12/2014	5.11	8,770	5.25	5.25	5.11	0	0	0
26/12/2014	5.25	30,180	5.25	5.35	5.25	0	0	0
25/12/2014	5.25	17,470	5.20	5.30	5.25	0	0	0
24/12/2014	5.20	10,960	5.30	5.30	5.20	0	0	0
23/12/2014	5.30	12,100	5.15	5.35	5.15	0	1,000	-0.1
22/12/2014	5.15	3,300	5.15	5.25	5.15	0	0	0
19/12/2014	5.15	7,170	5.15	5.44	5.15	5,600	0	0.3
18/12/2014	5.15	3,230	5.01	5.20	5.01	0	2,000	-0.1
17/12/2014	5.01	11,890	5.20	5.20	4.96	0	2,500	-0.1
16/12/2014	5.20	7,300	5.30	5.30	5.20	0	2,500	-0.1
15/12/2014	5.30	3,260	5.40	5.40	5.30	2,400	0	0.1
12/12/2014	5.40	4,110	5.40	5.40	5.35	0	0	0
11/12/2014	5.40	4,610	5.30	5.40	5.30	0	0	0
10/12/2014	5.30	14,210	5.30	5.35	5.30	0	0	0
09/12/2014	5.30	21,720	5.49	5.49	5.15	0	5,000	-0.3
08/12/2014	5.49	8,320	5.40	5.49	5.35	0	0	0
05/12/2014	5.40	710	5.54	5.54	5.40	0	0	0
04/12/2014	5.54	10	5.49	5.54	5.54	0	0	0
03/12/2014	5.49	12,430	5.40	5.49	5.44	0	0	0
02/12/2014	5.40	15,600	5.44	5.49	5.30	3,600	0	0.2
01/12/2014	5.44	8,620	5.40	5.49	5.35	0	0	0
28/11/2014	5.40	2,360	5.35	5.40	5.35	0	0	0
27/11/2014	5.35	10,420	5.35	5.40	5.35	0	10	0.0
26/11/2014	5.35	3,440	5.40	5.40	5.35	500	0	0.0
25/11/2014	5.40	580	5.35	5.44	5.40	0	0	0
24/11/2014	5.35	13,250	5.44	5.44	5.30	0	0	0
21/11/2014	5.44	11,060	5.49	5.49	5.40	400	0	0.0
20/11/2014	5.49	5,250	5.49	5.54	5.40	0	0	0
19/11/2014	5.49	8,510	5.59	5.59	5.49	0	0	0
18/11/2014	5.59	19,340	5.49	5.64	5.54	0	0	0
17/11/2014	5.49	29,760	5.40	5.54	5.35	0	0	0

Page:
<<
29
30
31
>>

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