Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	38.42	109,900	39.00	39.07	38.42	0	0	0
06/03/2025	38.61	99,500	38.81	39.07	38.55	0	0	0
05/03/2025	38.48	87,300	39.20	39.20	38.48	0	0	0
04/03/2025	39.07	171,100	39.52	39.52	38.94	0	0	0
03/03/2025	39.59	79,000	39.59	39.91	39.39	0	0	0
28/02/2025	39.98	233,600	38.94	39.98	38.81	0	0	0
27/02/2025	39.13	294,400	39.13	39.46	38.48	0	0	0
26/02/2025	39.13	57,700	39.33	39.39	39.07	0	0	0
25/02/2025	39.33	167,900	39.46	39.72	39.00	0	0	0
24/02/2025	39.46	87,600	39.33	39.72	39.07	0	0	0
21/02/2025	39.33	81,500	39.65	39.78	39.33	0	0	0
20/02/2025	39.72	66,800	39.65	40.37	39.46	0	0	0
19/02/2025	39.65	72,700	39.07	39.91	39.00	0	0	0
18/02/2025	39.00	198,400	39.39	39.46	39.00	0	0	0
17/02/2025	39.39	161,000	39.46	39.91	39.33	0	0	0
14/02/2025	39.46	93,300	39.52	39.85	39.39	0	0	0
13/02/2025	39.72	38,800	39.59	39.72	39.39	0	0	0
12/02/2025	39.39	213,500	40.11	40.11	39.26	0	0	0
11/02/2025	39.85	79,600	39.20	39.98	39.20	0	0	0
10/02/2025	39.39	183,300	40.43	40.43	39.39	0	0	0
07/02/2025	40.43	208,500	41.35	41.48	40.37	0	0	0
06/02/2025	41.41	73,800	41.54	41.61	41.09	0	0	0
05/02/2025	41.28	199,000	40.70	41.80	40.70	0	0	0
04/02/2025	40.43	48,200	40.24	40.89	40.24	0	0	0
03/02/2025	39.98	233,600	38.94	39.98	38.81	0	0	0
31/01/2025	19.53	26,700	19.47	19.63	19.31	0	0	0
30/01/2025	19.53	26,700	19.47	19.63	19.31	0	0	0
29/01/2025	19.53	26,700	19.47	19.63	19.31	0	0	0
28/01/2025	19.53	26,700	19.47	19.63	19.31	0	0	0
27/01/2025	19.53	26,700	19.47	19.63	19.31	0	0	0
24/01/2025	40.63	189,200	39.85	40.63	39.52	0	0	0
23/01/2025	39.85	178,400	40.24	40.24	39.52	0	0	0
22/01/2025	39.72	225,800	40.37	40.43	39.72	0	0	0
21/01/2025	40.56	82,100	40.70	40.76	40.37	0	0	0
20/01/2025	40.70	76,500	41.28	41.28	40.04	0	0	0
17/01/2025	40.70	74,500	39.72	40.70	39.46	0	0	0
16/01/2025	39.72	55,500	40.37	40.37	39.39	0	0	0
15/01/2025	39.72	95,800	39.52	39.85	39.13	0	0	0
14/01/2025	39.85	55,000	40.17	40.37	39.52	0	0	0
13/01/2025	40.37	135,800	40.04	40.37	39.20	0	0	0
10/01/2025	40.76	50,000	41.61	41.61	40.76	0	0	0
09/01/2025	41.28	32,400	41.35	41.80	40.89	0	0	0
08/01/2025	41.35	75,600	41.02	41.80	40.76	0	0	0
07/01/2025	41.41	130,700	41.35	41.41	40.83	0	0	0
06/01/2025	41.35	156,800	42.32	42.32	41.35	0	0	0
03/01/2025	42.32	82,800	42.84	43.17	42.32	0	0	0
02/01/2025: Cổ tức tiền mặt tỉ lệ: 10%
02/01/2025	43.10	49,800	43.17	43.95	42.84	0	0	0
01/01/2025	43.17	867,000	42.34	44.13	41.82	0	0	0
31/12/2024	43.17	867,000	42.34	44.13	41.82	0	0	0
30/12/2024	41.76	117,800	41.76	42.08	41.69	0	0	0
27/12/2024	42.14	137,900	42.40	42.66	41.82	0	0	0
26/12/2024	42.40	172,600	42.46	42.85	42.21	0	0	0
25/12/2024	42.46	179,600	42.34	43.04	42.34	0	0	0
24/12/2024	42.46	385,100	40.99	43.04	40.92	0	0	0
23/12/2024	41.12	52,700	41.44	41.44	40.67	0	0	0
20/12/2024	40.99	110,100	40.86	41.50	40.73	0	0	0
19/12/2024	40.92	107,600	40.73	41.12	40.67	0	0	0
18/12/2024	40.99	101,100	40.41	41.18	40.35	0	0	0
17/12/2024	40.22	60,200	40.60	40.73	40.09	0	0	0
16/12/2024	40.60	108,500	40.99	40.99	40.41	0	0	0
13/12/2024	40.67	32,700	40.80	40.86	40.60	0	0	0
12/12/2024	40.80	139,300	40.60	41.25	40.54	0	0	0
11/12/2024	40.60	174,600	40.92	41.31	40.60	0	0	0
10/12/2024	41.05	93,200	41.31	41.31	41.05	0	0	0
09/12/2024	41.31	83,700	41.31	41.57	40.99	0	0	0
06/12/2024	41.31	178,400	41.12	41.89	41.12	0	0	0
05/12/2024	41.12	200,700	40.54	41.50	40.54	0	0	0
04/12/2024	40.60	120,800	41.25	41.25	40.60	0	0	0
03/12/2024	41.25	136,100	41.18	41.57	40.99	0	0	0
02/12/2024	41.12	154,000	40.99	41.12	40.86	0	0	0
29/11/2024	40.99	277,300	39.96	40.99	39.83	0	0	0
28/11/2024	39.83	42,600	39.90	40.03	39.64	0	0	0
27/11/2024	39.77	137,400	40.35	40.35	39.45	0	0	0
26/11/2024	39.77	131,800	39.77	40.41	39.77	0	0	0
25/11/2024	39.77	44,400	39.51	40.03	39.38	0	0	0
22/11/2024	39.77	70,400	40.09	40.09	39.64	0	0	0
21/11/2024	40.03	36,800	40.28	40.28	39.26	0	0	0
20/11/2024	39.77	288,700	39.06	41.05	38.55	0	0	0
19/11/2024	39.00	155,100	40.60	40.99	38.49	0	0	0
18/11/2024	40.73	168,300	40.41	40.99	40.22	0	0	0
15/11/2024	40.41	311,500	40.15	40.73	39.96	0	0	0
14/11/2024	39.90	296,900	41.50	42.01	39.90	0	0	0
13/11/2024	41.69	235,300	40.99	42.27	40.92	0	0	0
12/11/2024	41.25	168,200	42.08	42.08	41.12	0	0	0
11/11/2024	42.08	274,100	41.76	42.14	41.57	0	0	0
08/11/2024	41.50	543,400	39.96	41.63	39.77	0	0	0
07/11/2024	40.09	187,000	40.54	40.92	40.03	0	0	0
06/11/2024	40.35	162,200	39.26	40.41	39.26	0	0	0
05/11/2024	39.26	71,400	38.94	39.58	38.94	0	0	0
04/11/2024	39.26	101,300	39.71	39.71	39.13	0	0	0
01/11/2024	39.90	124,900	40.41	40.41	39.13	0	0	0
31/10/2024	40.41	239,500	40.22	40.60	39.45	0	0	0
30/10/2024	39.77	133,700	39.71	39.77	39.13	0	0	0
29/10/2024	39.64	281,800	38.42	39.64	38.42	0	0	0
28/10/2024	38.17	82,900	37.85	38.29	37.52	0	0	0
25/10/2024	37.85	58,300	37.72	38.17	37.72	0	0	0
24/10/2024	37.72	160,400	38.42	38.42	37.72	0	0	0
23/10/2024	38.42	81,000	38.23	38.42	37.78	0	0	0
22/10/2024	38.49	101,300	38.55	38.74	38.42	0	0	0
21/10/2024	38.74	88,100	39.19	39.45	38.74	0	0	0

Page:
<<
4
5
6
>>

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