Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	66.63	265,100	66.57	67.14	65.29	34,600	104,300	-7.2
07/02/2022	66.57	291,700	68.61	69.64	66.18	3,000	97,600	-10.0
28/01/2022	68.61	121,700	69.00	69.38	68.17	2,100	0	0.2
27/01/2022	69.00	122,400	70.02	70.34	68.42	13,500	18,200	-0.5
26/01/2022	70.02	128,000	71.62	71.94	69.51	100	17,200	-0.7
25/01/2022	71.62	815,300	68.10	71.62	66.82	252,700	65,100	20.1
24/01/2022	68.10	420,700	69.51	69.64	66.18	282,800	112,500	18.5
21/01/2022	69.51	282,100	69.64	70.34	68.42	223,300	47,800	19.2
20/01/2022	69.64	459,700	65.99	69.64	65.99	75,900	35,200	4.3
19/01/2022	65.99	116,100	65.22	66.50	64.97	72,000	8,000	6.6
18/01/2022	65.22	106,100	66.31	66.31	63.82	4,600	2,500	0.2
17/01/2022	66.31	139,600	64.71	66.50	64.71	148,300	8,400	14.4
14/01/2022	64.71	144,300	64.27	64.90	63.11	102,800	1,300	10.2
13/01/2022	64.27	115,500	63.56	65.42	63.05	21,600	6,900	1.5
12/01/2022	63.56	87,600	64.01	64.59	62.67	3,100	3,300	-0.0
11/01/2022	64.01	161,500	65.10	65.10	63.95	4,500	0	0.5
10/01/2022	65.10	144,100	65.10	66.50	63.95	44,400	4,400	-0.1
07/01/2022	65.10	133,200	65.22	65.86	64.59	100,800	4,300	9.8
06/01/2022	65.22	323,100	63.56	66.06	63.37	11,500	4,600	0.7
05/01/2022	63.56	120,900	62.67	63.56	62.73	9,000	4,500	0.4
04/01/2022	62.67	94,500	63.31	63.31	62.67	18,900	19,700	-0.1
31/12/2021	63.31	62,100	63.63	64.20	62.73	1,500	1,700	-0.0
30/12/2021	63.63	126,100	63.11	63.75	62.41	42,400	5,400	3.7
29/12/2021	63.11	32,000	63.31	63.31	62.41	2,700	0	0.3
28/12/2021	63.31	230,400	62.03	63.95	61.20	1,600	10,600	-0.9
27/12/2021	62.03	98,300	62.47	62.54	61.13	11,000	1,100	0.9
24/12/2021	62.47	106,900	61.26	62.67	60.75	2,100	1,600	0.0
23/12/2021	61.26	305,100	62.73	62.73	60.88	15,200	10,500	0.5
22/12/2021	62.73	296,200	64.90	64.90	62.73	4,700	66,700	-6.2
21/12/2021	64.90	275,300	65.80	65.80	64.27	55,100	56,100	-0.1
20/12/2021	65.80	390,800	66.25	66.38	65.22	109,300	81,700	2.8
17/12/2021	66.25	308,500	65.22	66.63	65.29	10,800	61,500	-5.2
16/12/2021	65.22	390,500	62.54	65.42	62.41	40,600	91,100	-5.1
15/12/2021	62.54	235,100	62.54	62.99	62.35	100	78,300	-7.7
14/12/2021	62.54	123,500	62.67	63.31	61.84	100	16,000	-1.6
13/12/2021	62.67	247,700	60.17	63.95	59.98	2,600	38,900	-3.6
10/12/2021	60.17	198,900	60.24	60.49	59.92	5,300	0	0.5
09/12/2021	60.24	120,400	60.68	60.75	60.24	2,200	2,600	-0.0
08/12/2021	60.68	134,500	60.68	61.64	60.43	700	3,800	-0.3
07/12/2021	60.68	119,000	59.79	60.75	59.73	16,500	6,700	0.9
06/12/2021	59.79	260,500	62.54	62.54	59.79	2,400	56,500	-5.2
03/12/2021	62.54	230,900	63.95	63.95	62.54	1,900	5,400	-0.3
02/12/2021	63.95	138,100	64.27	64.90	63.88	21,500	61,900	-4.0
01/12/2021	64.27	97,200	65.22	65.22	64.14	9,400	25,900	-1.7
30/11/2021	65.22	163,000	65.80	66.18	63.95	6,200	36,700	-3.1
29/11/2021	65.80	199,600	65.03	65.86	62.99	74,600	43,200	3.3
26/11/2021	65.03	122,400	65.61	66.12	64.46	11,900	2,900	0.9
25/11/2021	65.61	232,900	64.01	65.80	63.43	38,800	5,400	3.4
24/11/2021	64.01	170,300	64.46	65.03	63.56	1,200	6,600	-0.5
23/11/2021	64.46	103,500	63.63	64.59	63.11	7,200	0	0.7
22/11/2021	63.63	261,400	64.01	65.22	62.03	88,700	3,100	8.6
19/11/2021	64.01	441,300	66.50	66.50	62.03	5,600	12,300	-0.7
18/11/2021	66.50	191,500	67.91	67.91	65.29	36,500	19,400	1.8
17/11/2021	67.91	298,300	67.78	68.81	67.14	90,000	92,800	-0.3
16/11/2021	67.78	620,700	66.50	67.78	64.78	700	143,900	-14.7
15/11/2021	66.50	422,800	68.87	68.87	66.44	9,900	28,100	-1.9
12/11/2021	68.87	211,500	68.68	69.38	68.49	52,600	42,800	1.1
11/11/2021	68.68	393,700	70.21	70.21	68.61	26,500	39,900	-1.5
10/11/2021	70.21	233,600	70.92	70.98	69.83	700	36,100	-3.9
09/11/2021	70.92	160,300	71.56	71.62	70.79	7,000	13,700	-0.7
08/11/2021	71.56	203,600	71.81	72.19	70.34	20,600	4,100	1.9
05/11/2021	71.81	284,200	71.36	72.26	69.83	11,300	500	1.2
04/11/2021	71.36	186,800	69.83	71.36	69.70	12,400	3,900	0.9
03/11/2021	69.83	201,800	71.56	71.68	69.70	5,200	11,400	-0.7
02/11/2021	71.56	486,300	70.92	71.62	69.57	75,300	73,900	0.2
01/11/2021	70.92	552,400	72.45	72.64	70.34	500	13,000	-1.4
29/10/2021	72.45	265,900	72.51	72.64	71.30	1,100	11,600	-1.2
28/10/2021	72.51	246,600	73.73	74.18	72.26	17,900	14,000	0.5
27/10/2021	73.73	495,600	71.62	73.73	70.47	1,700	60,000	-6.5
26/10/2021	71.62	277,400	71.94	71.94	70.34	2,500	31,600	-3.2
25/10/2021	71.94	459,400	73.22	73.54	70.98	700	10,200	-1.1
22/10/2021	73.22	302,100	73.28	74.05	72.77	77,000	10,500	7.6
21/10/2021	73.28	285,600	73.28	74.82	72.13	50,400	33,200	2.0
20/10/2021	73.28	346,800	72.58	73.54	71.94	200	12,400	-1.4
19/10/2021	72.58	1,003,100	75.33	75.78	72.26	0	8,600	-1.0
18/10/2021	75.33	371,700	75.39	76.10	74.50	23,600	6,300	2.0
15/10/2021	75.39	276,300	75.46	76.03	74.18	500	2,800	-0.3
14/10/2021	75.46	548,000	75.46	76.73	74.18	31,500	7,700	2.8
13/10/2021	75.46	291,900	75.90	76.73	75.07	1,900	3,000	-0.1
12/10/2021	75.90	150,800	76.35	76.35	74.82	600	7,400	-0.8
11/10/2021	76.35	231,900	76.41	77.31	75.46	9,800	12,000	0.6
08/10/2021	76.41	409,700	74.18	76.73	73.54	73,400	12,300	7.1
07/10/2021	74.18	239,100	74.18	75.07	73.99	21,700	9,800	1.4
06/10/2021	74.18	291,800	73.41	74.82	73.22	9,000	100	1.0
05/10/2021	73.41	300,600	74.62	75.14	72.90	1,100	1,000	0.0
04/10/2021	74.62	330,700	73.54	75.78	72.26	13,400	4,000	1.1
01/10/2021	73.54	643,800	71.30	73.86	70.34	143,722	28,522	13.2
30/09/2021	71.30	476,300	69.51	71.56	69.06	57,700	10,700	5.2
29/09/2021	69.51	388,900	67.78	69.89	67.78	21,000	3,500	1.9
28/09/2021	67.78	236,900	67.27	68.42	66.06	17,800	600	1.8
27/09/2021	67.27	478,200	69.00	70.34	67.14	7,500	6,600	0.1
24/09/2021	69.00	363,200	69.38	70.08	68.42	117,400	2,100	12.5
23/09/2021	69.38	338,600	71.30	72.26	69.13	33,000	44,000	-1.2
22/09/2021	71.30	420,400	70.98	72.26	69.70	58,100	23,300	3.9
21/09/2021	70.98	835,900	68.10	71.30	66.50	54,800	63,600	-0.8
20/09/2021	68.10	336,000	67.72	69.06	67.65	16,700	17,100	-0.0
17/09/2021	67.72	1,778,000	63.31	67.72	63.11	13,300	135,000	-12.8
16/09/2021	63.31	118,300	63.18	64.59	62.67	33,100	7,900	2.5
15/09/2021	63.18	84,500	62.60	63.31	62.03	1,900	3,100	-0.1
14/09/2021	62.60	121,700	62.99	63.31	62.41	7,000	8,600	-0.2

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 (2024-10-23)	2.10	3.51%	4,233,100	-123,096	-7.5	58.80 65.60 62
2 tháng (2024-09-23)	0	0%	6,827,400	-605,496	-36.9	58.80 65.60 62
3 tháng (2024-08-26)	-4.30	-6.49%	7,771,600	-526,796	-31.9	58.80 66.30 62
6 tháng (2024-05-27)	-6.04	-8.88%	21,762,700	-251,168	-9.6	58.80 75.44 62
12 tháng (2023-11-28)	5.79	10.30%	62,108,300	1,479,388	99.7	53.15 75.44 62
24 tháng (2022-12-05)	22.69	57.72%	154,385,800	4,681,757	286.9	35.88 75.44 62
36 tháng (2021-12-08)	1.32	2.17%	211,508,700	1,685,242	69.9	32.38 82.81 62
60 tháng (2019-12-19)	21.94	54.77%	317,124,710	21,892	62.8	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH