Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	36.05	321,900	35.67	36.62	35.48	0	0	0
11/01/2024	35.93	186,900	35.55	36.05	35.55	0	0	0
10/01/2024	35.74	161,600	36.05	36.18	35.48	0	0	0
09/01/2024	36.05	76,400	36.37	36.37	35.74	0	0	0
08/01/2024	35.93	287,300	35.61	36.37	35.48	0	0	0
05/01/2024	35.55	104,200	36.05	36.31	35.55	0	0	0
04/01/2024	35.93	255,100	36.37	36.37	35.80	0	0	0
03/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/01/2024	35.99	87,000	36.43	36.43	35.93	0	0	0
02/01/2024	36.18	118,400	36.37	36.37	36.00	0	0	0
01/01/2024	36.37	137,200	36.37	36.61	36.12	0	0	0
29/12/2023	36.37	137,200	36.37	36.61	36.12	0	0	0
28/12/2023	36.37	82,900	36.37	36.37	36.06	0	0	0
27/12/2023	36.37	178,300	36.74	37.41	36.37	0	0	0
26/12/2023	36.55	276,300	37.29	37.47	36.55	0	0	0
25/12/2023	37.23	395,900	36.37	37.78	36.18	0	0	0
22/12/2023	36.06	42,700	36.18	36.18	35.63	0	0	0
21/12/2023	35.87	82,900	35.56	36.12	35.26	0	0	0
20/12/2023	35.56	21,900	35.32	35.75	35.32	0	0	0
19/12/2023	35.56	28,200	35.63	35.75	35.44	0	0	0
18/12/2023	35.56	92,100	35.81	36.18	35.56	0	0	0
15/12/2023	35.75	56,400	35.50	35.75	35.32	0	0	0
14/12/2023	35.50	180,300	36.12	36.12	35.50	0	0	0
13/12/2023	35.93	481,800	35.87	36.24	35.44	0	0	0
12/12/2023	35.87	840,600	35.44	36.18	35.38	0	0	0
11/12/2023	35.50	46,300	36.00	36.00	35.50	0	0	0
08/12/2023	36.00	92,900	36.24	36.49	35.56	0	0	0
07/12/2023	36.30	600,500	36.24	36.49	35.44	0	0	0
06/12/2023	36.37	113,400	36.12	36.37	35.81	0	0	0
05/12/2023	36.12	415,700	35.75	36.12	35.56	0	0	0
04/12/2023	35.56	376,400	35.32	35.87	35.26	0	0	0
01/12/2023	35.44	19,000	35.50	35.75	35.38	0	0	0
30/11/2023	35.50	55,400	35.87	36.37	35.50	0	0	0
29/11/2023	35.81	30,600	35.75	35.81	35.56	0	0	0
28/11/2023	36.06	96,000	35.56	36.18	35.26	0	0	0
27/11/2023	35.75	98,500	35.93	35.93	35.26	0	0	0
24/11/2023	35.32	84,700	35.50	35.69	35.13	0	0	0
23/11/2023	35.44	204,700	36.18	36.24	35.19	0	0	0
22/11/2023	36.06	27,700	35.56	36.37	35.56	0	0	0
21/11/2023	36.06	77,000	36.30	36.37	35.87	0	0	0
20/11/2023	36.06	205,900	34.89	36.43	34.89	0	0	0
17/11/2023	35.56	106,000	35.32	35.75	35.32	0	0	0
16/11/2023	35.75	33,300	35.26	35.93	35.26	0	0	0
15/11/2023	35.75	188,500	36.06	36.18	35.63	0	0	0
14/11/2023	35.75	143,600	35.13	35.75	34.95	0	0	0
13/11/2023	34.95	91,400	35.26	35.75	34.89	0	0	0
10/11/2023	35.26	184,200	35.07	35.32	34.89	0	0	0
09/11/2023	35.07	95,200	34.45	35.19	34.45	0	0	0
08/11/2023	34.58	104,700	34.21	34.64	33.90	0	0	0
07/11/2023	34.21	112,000	34.21	34.27	33.78	0	0	0
06/11/2023	34.21	72,200	34.21	34.64	34.02	0	0	0
03/11/2023	33.90	119,100	34.52	35.01	33.90	0	0	0
02/11/2023	34.52	52,400	33.96	34.52	33.41	0	0	0
01/11/2023	33.28	250,300	32.11	33.28	32.11	0	0	0
31/10/2023	32.24	212,000	33.72	33.78	32.24	0	0	0
30/10/2023	33.72	84,700	33.47	34.21	33.47	0	0	0
27/10/2023	34.21	248,900	34.52	34.70	34.15	0	0	0
26/10/2023	34.52	1,332,700	35.44	35.44	33.90	0	0	0
25/10/2023	35.26	56,100	35.38	35.38	35.07	0	0	0
24/10/2023	35.38	37,900	35.26	35.56	35.26	0	0	0
23/10/2023	35.32	393,000	35.38	35.75	34.95	0	0	0
20/10/2023	35.44	440,500	35.32	35.69	34.58	0	0	0
19/10/2023	35.32	177,200	35.63	35.63	35.26	0	0	0
18/10/2023	35.63	887,100	35.56	36.37	35.26	0	0	0
17/10/2023	35.38	270,500	35.44	35.75	35.26	0	0	0
16/10/2023	35.32	237,900	35.63	35.87	35.26	0	0	0
13/10/2023	35.87	251,800	35.63	35.87	35.19	0	0	0
12/10/2023	35.87	305,800	36.55	36.55	35.63	0	0	0
11/10/2023	36.49	185,500	36.49	37.23	36.06	0	0	0
10/10/2023	36.49	1,786,200	35.75	36.67	35.13	0	0	0
09/10/2023	36.80	652,900	38.71	38.71	36.80	0	0	0
06/10/2023	38.46	585,300	38.03	38.83	37.23	0	0	0
05/10/2023	38.09	983,500	36.74	38.21	36.67	0	0	0
04/10/2023	36.55	680,200	36.06	36.61	35.50	0	0	0
03/10/2023	35.75	787,800	36.00	37.29	35.69	0	0	0
02/10/2023	36.06	156,000	35.93	36.18	35.69	0	0	0
29/09/2023	35.93	259,500	36.43	36.92	35.93	0	0	0
28/09/2023	36.37	164,500	36.37	36.37	35.93	0	0	0
27/09/2023	36.37	366,100	36.43	36.49	35.63	0	0	0
26/09/2023	36.30	777,400	35.44	36.55	35.26	0	0	0
25/09/2023	35.56	639,300	36.86	36.86	35.50	0	0	0
22/09/2023	37.11	953,200	35.32	37.11	35.01	0	0	0
21/09/2023	35.87	777,100	35.93	36.12	35.32	0	0	0
20/09/2023	35.93	565,200	36.00	36.24	35.75	0	0	0
19/09/2023	35.87	616,300	35.13	35.87	34.82	0	0	0
18/09/2023	35.07	314,800	34.89	35.13	34.70	0	0	0
15/09/2023	35.01	307,200	35.19	35.63	34.76	0	0	0
14/09/2023	35.01	782,800	34.76	35.32	34.15	0	0	0
13/09/2023	34.82	480,700	35.32	35.38	34.76	0	0	0
12/09/2023	35.32	280,900	35.32	35.32	34.64	0	0	0
11/09/2023	35.01	583,200	36.06	36.55	35.01	0	0	0
08/09/2023	35.93	307,900	35.75	36.24	35.50	0	0	0
07/09/2023	35.81	357,400	35.75	36.12	35.38	0	0	0
06/09/2023	35.63	371,300	35.75	35.87	35.19	0	0	0
05/09/2023	35.44	471,300	35.75	36.00	35.26	0	0	0
04/09/2023	25.95	124,400	25.73	26.13	25.73	0	0	0
01/09/2023	25.52	170,400	25.46	25.95	24.75	0	0	0
31/08/2023	35.63	517,600	35.63	36.61	35.19	0	0	0
30/08/2023	35.32	673,100	34.64	35.69	34.27	0	0	0
29/08/2023	33.90	786,900	34.70	34.76	33.84	0	0	0
28/08/2023	34.64	828,600	34.27	34.89	34.02	0	0	0

Page:
<<
7
8
9
>>

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