Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	30.90	154,300	30.65	30.90	30.50	16,600	4,500	0
22/10/2026	30.90	114,100	31.30	31.30	30.75	0	7,400	0
21/10/2026	31.05	406,500	30.20	31.10	30.20	40,600	47,500	0
20/10/2026	30.10	70,200	29.85	30.10	29.75	43,500	1,800	0
19/10/2026	29.90	85,700	29.95	30.10	29.75	500	1,800	0
16/10/2026	29.65	42,200	29.30	29.70	29.30	11,000	1,900	0
15/10/2026	29.30	107,500	29.30	29.70	29.05	6,800	4,550	0
14/10/2026	29.75	144,100	29.55	29.90	29.05	15,100	3,800	0
13/10/2026	29.60	161,200	30.10	30.15	29.55	6,500	23,300	0
12/10/2026	30.30	136,800	30.45	30.50	30.10	4,200	2,300	0
09/10/2026	30.20	349,300	29.95	30.40	29.95	15,300	0	0
08/10/2026	29.80	200,300	29.35	30	29.30	17,200	29,600	0
07/10/2026	29.35	30,100	29.50	29.60	29	3,600	2,900	0
06/10/2026	29.40	93,100	29.40	29.40	28.85	5,200	4,700	0
05/10/2026	29.40	70,700	29.95	29.95	29.25	10,300	3,925	0
02/10/2026	29.40	131,100	29.15	29.80	29.15	6,600	3,500	0
01/10/2026	29.10	109,000	28.80	29.25	28.70	30,100	1,300	0
30/09/2026	28.95	50,800	28.60	29	28.25	24,900	4,200	0
29/09/2026	28.55	136,900	28.90	29.10	28	12,900	38,725	0
28/09/2026	28.90	58,600	29.30	29.45	28.45	10,100	11,300	0
25/09/2026	29.30	294,100	28.75	29.50	28	19,900	168,662	0
24/09/2026	28.75	178,500	28.25	28.90	27.75	0	0	0
23/09/2026	28.25	201,200	28.70	29	28.10	0	0	0
22/09/2026	28.95	44,300	28.95	29.20	28.50	0	0	0
21/09/2026	28.95	179,000	29.60	29.75	28.85	0	0	0
18/09/2026	29.80	125,700	29.15	29.90	29.05	0	0	0
17/09/2026	29.45	161,300	29.35	29.45	28.60	0	0	0
16/09/2026	29.45	32,200	29.50	29.75	29.45	0	0	0
15/09/2026	29.70	142,000	30	30	29.10	0	0	0
14/09/2026	30	26,700	29.90	30.15	29.65	0	0	0
11/09/2026	30	155,000	30.95	30.95	29.75	0	0	0
10/09/2026	30.65	86,600	30.95	30.95	30.40	0	0	0
09/09/2026	31	33,400	31.25	31.25	30.60	0	0	0
08/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2026	31.25	42,400	31.05	31.25	30.50	0	0	0
07/09/2026	31.00	48,300	30.85	31.10	30.85	0	0	0
04/09/2026	31.10	19,700	31.24	31.24	30.81	0	0	0
03/09/2026	31.24	61,100	31.39	31.39	30.76	0	0	0
28/08/2026	31.39	33,600	31.24	31.44	31.05	0	0	0
27/08/2026	31.05	97,400	31.48	31.48	30.22	0	0	0
26/08/2026	31.00	450,000	31.53	31.58	30.95	0	0	0
25/08/2026	31.53	213,900	31.48	31.92	30.56	0	0	0
24/08/2026	31.48	306,900	31.10	31.48	30.56	0	0	0
21/08/2026	31.00	129,000	30.32	31.44	30.32	0	0	0
20/08/2026	31.00	45,900	30.81	31.05	30.71	0	0	0
19/08/2026	30.71	163,700	31.19	31.34	30.13	0	0	0
18/08/2026	31.19	39,700	31.48	32.16	31.15	0	0	0
17/08/2026	31.48	85,400	32.16	32.70	31.19	0	0	0
14/08/2026	32.16	19,200	32.60	32.60	32.16	0	0	0
13/08/2026	32.60	50,500	32.45	32.65	31.19	0	0	0
12/08/2026	32.60	23,400	32.26	32.65	32.16	0	0	0
11/08/2026	32.26	75,800	32.94	32.94	32.16	0	0	0
10/08/2026	32.84	23,600	32.36	32.89	32.07	0	0	0
07/08/2026	32.45	51,100	32.89	32.94	32.40	0	0	0
06/08/2026	33.42	16,700	32.31	33.42	32.26	0	0	0
05/08/2026	32.45	64,500	33.42	33.57	32.36	0	0	0
04/08/2026	33.42	35,600	32.94	33.42	32.89	0	0	0
03/08/2026	33.13	28,300	32.45	33.42	32.40	0	0	0
31/07/2026	32.45	31,400	32.36	32.45	31.82	0	0	0
30/07/2026	32.36	132,500	31.00	32.36	30.22	0	0	0
29/07/2026	31.15	18,800	31.29	31.44	30.85	0	0	0
28/07/2026	30.85	30,500	30.71	31.19	30.13	0	0	0
27/07/2026	30.85	30,800	31.63	32.16	30.85	0	0	0
24/07/2026	31.63	38,300	31.97	31.97	31.48	0	0	0
23/07/2026	31.29	354,000	31.39	32.55	30.27	0	0	0
22/07/2026	32.55	13,600	33.42	33.42	32.45	0	0	0
21/07/2026	33.42	41,400	33.42	33.62	32.94	0	0	0
20/07/2026	33.52	97,200	33.91	33.91	32.50	0	0	0
17/07/2026	33.91	42,300	33.76	33.95	33.71	0	0	0
16/07/2026	33.76	137,100	34.05	34.05	33.03	0	0	0
15/07/2026	34.05	96,300	34.58	34.58	33.81	0	0	0
14/07/2026	34.58	38,600	35.02	35.07	34.34	0	0	0
13/07/2026	35.12	27,400	35.36	35.75	34.78	0	0	0
10/07/2026	35.36	14,700	35.94	35.94	35.36	0	0	0
09/07/2026	35.94	16,900	35.26	35.94	35.26	0	0	0
08/07/2026	35.84	55,400	35.65	35.84	35.36	0	0	0
07/07/2026	35.70	43,200	35.65	36.57	35.36	0	0	0
06/07/2026	37.01	79,900	36.57	37.01	35.46	0	0	0
03/07/2026	36.57	26,500	36.62	36.72	36.38	0	0	0
02/07/2026	37.25	72,600	36.67	37.44	36.38	0	0	0
01/07/2026	37.44	39,900	37.68	37.68	36.91	0	0	0
30/06/2026	37.68	178,200	36.52	38.51	36.52	0	0	0
29/06/2026	37.39	71,900	35.94	37.39	35.94	0	0	0
26/06/2026	37.78	112,300	35.65	37.78	35.02	0	0	0
25/06/2026	35.70	42,200	35.60	36.04	35.36	0	0	0
24/06/2026	35.84	166,700	35.75	35.84	35.12	0	0	0
23/06/2026	35.65	18,900	35.36	35.70	35.36	0	0	0
22/06/2026	35.75	42,800	35.70	35.75	35.12	0	0	0
19/06/2026	35.36	48,400	35.17	35.41	35.07	0	0	0
18/06/2026	35.26	67,100	35.50	35.75	35.26	0	0	0
17/06/2026	35.70	32,900	35.31	35.84	35.31	0	0	0
16/06/2026	35.75	130,200	36.23	36.23	35.17	0	0	0
15/06/2026	36.28	23,100	35.94	36.47	35.89	0	0	0
12/06/2026	35.94	101,500	36.33	36.33	35.12	0	0	0
11/06/2026	36.18	22,200	36.33	36.33	35.50	0	0	0
10/06/2026	36.33	124,600	36.81	36.81	35.65	0	0	0
09/06/2026	36.72	37,000	36.81	36.81	36.47	0	0	0
08/06/2026	36.81	106,000	37.78	37.78	36.62	0	0	0
05/06/2026	37.78	8,600	37.97	38.12	37.68	0	0	0
04/06/2026	37.83	78,400	37.97	38.07	37.25	0	0	0
03/06/2026	38.31	18,200	37.97	38.31	37.83	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-1.45	-4.64%	2,583,000	-128,012	0	28.25 31.25 30.90
2 tháng (2026-08-10)	-3.04	-9.26%	4,470,100	-128,012	0	28.25 32.84 30.90
3 tháng (2026-07-10)	-5.56	-15.72%	5,811,200	-128,012	0	28.25 35.36 30.90
6 tháng (2026-04-13)	-8.30	-21.79%	10,639,700	-128,012	0	28.25 40.25 30.90
12 tháng (2025-10-13)	-2.31	-7.19%	29,009,600	-128,012	0	28.25 44.43 30.90
24 tháng (2024-10-18)	-9.52	-24.21%	71,023,600	-128,012	0	28.25 44.43 30.90
36 tháng (2023-10-24)	-5.58	-15.77%	132,374,700	-128,012	0	28.25 48.39 30.90
60 tháng (2021-11-03)	-14.99	-33.47%	283,946,800	-128,012	0	20.77 53.12 30.90

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH