Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/09/2024	61.80	55,700	62.20	63	61.80	20,900	12,000	0
13/09/2024	62.20	39,500	62.20	63	62.20	500	500	0.0
12/09/2024	62.20	37,500	63.40	63.40	62.20	600	0	0.0
11/09/2024	61.90	44,500	62.80	62.80	61.50	16,800	3,200	0.8
10/09/2024	61.70	78,400	63	63.40	61.70	6,800	29,000	-1.4
09/09/2024	63.30	20,900	63.50	64.40	63	2,500	600	0.1
06/09/2024	64	67,700	64	64	63.30	37,300	16,800	1.3
05/09/2024	64	94,700	64.50	64.80	63.90	65,200	6,000	3.8
04/09/2024	64.60	39,400	65.30	65.30	64.50	100	3,200	-0.2
30/08/2024	65.30	40,800	66	66	65.10	6,400	1,900	0.3
29/08/2024	65.90	50,800	65.70	66.40	64.50	5,800	4,000	0.1
28/08/2024	65.50	45,900	66	66.10	65.50	1,700	4,200	-0.2
27/08/2024	66.30	47,900	65.80	66.30	65.80	100	0	0.0
26/08/2024	66.30	117,300	66.30	66.30	65.80	12,300	10,600	0.1
23/08/2024	66.30	94,600	66.40	66.40	65.50	3,300	4,100	-0.1
22/08/2024	66.40	144,400	66.20	66.90	66	10,100	29,800	-1.3
21/08/2024	66.40	73,100	65.50	66.50	65	20,300	1,000	1.3
20/08/2024	65.80	89,600	66.80	66.80	65.50	13,400	22,000	-0.6
19/08/2024	65.80	138,300	65.90	67	65	26,100	33,600	-0.5
16/08/2024	65.50	120,200	64.50	66.50	64.50	47,500	400	3.1
15/08/2024	64.20	133,900	64	65.50	64	78,500	44,800	2.2
14/08/2024	64.90	144,300	64.50	64.90	63.50	54,000	41,700	0.8
13/08/2024	64.50	157,600	63.70	64.70	62.60	2,500	47,500	-2.9
12/08/2024	64.60	106,600	62.60	64.70	62.60	15,500	500	1.0
09/08/2024	63.70	161,000	63	64	62.40	700	131,900	-8.3
08/08/2024	63.30	28,600	61.20	64.80	61.20	700	0	0.0
07/08/2024	63.50	59,700	62.70	63.50	61.20	41,400	58,800	-1.1
06/08/2024	62.10	101,500	62.50	62.50	61.10	5,600	700	0.3
05/08/2024	59.80	113,900	63.50	63.50	59.80	3,000	700	0.1
02/08/2024	64	128,100	64	64	62.50	600	700	-0.0
01/08/2024	64	267,300	68	68	64	9,985	5,600	0.3
31/07/2024	68.30	146,700	69	69	67.50	0	3,000	-0.2
30/07/2024	69	55,600	69.50	69.50	68.30	300	600	-0.0
29/07/2024	69.50	43,900	68.30	69.50	68.20	600	200	0.0
26/07/2024	68.20	131,700	67.70	69.10	67.70	3,300	600	0.2
25/07/2024	68.20	143,400	67.60	68.20	67.40	7,000	0	0.5
24/07/2024	68.60	160,700	68.10	69.20	67.50	38,700	10,000	2.0
23/07/2024	68	346,700	69.70	70	67.50	9,400	0	0.6
22/07/2024	69.80	458,000	72.10	73.30	69.70	6,400	10,300	-0.3
19/07/2024	72.10	62,800	72.30	72.30	71.30	0	100	-0.0
18/07/2024	72.30	183,600	72.20	72.30	71.20	2,000	20,500	-1.3
17/07/2024	72.20	221,300	72.80	72.80	71	20,100	32,300	-0.9
16/07/2024	72.70	237,200	71.10	73.10	71.10	13,100	100	0.9
15/07/2024	71.10	89,600	70.60	71.50	70.60	15,500	3,500	0.9
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024	70.50	140,500	71.50	71.50	70.20	2,500	17,200	-1.0
11/07/2024	70.90	133,700	71.99	71.99	70.90	0	0	0
10/07/2024	71.00	213,700	72.97	73.07	71.00	5,500	19,100	-1.0
09/07/2024	72.38	163,100	71.89	72.38	71.89	0	2,500	-0.2
08/07/2024	71.89	178,400	71.29	71.89	71.20	0	1,500	-0.1
05/07/2024	71.00	204,000	71.00	71.69	70.70	10,300	5,500	0.3
04/07/2024	70.60	127,100	71.29	71.49	70.60	12,500	0	0.9
03/07/2024	71.29	231,200	71.00	71.49	70.21	12,200	0	0.9
02/07/2024	70.70	237,300	71.69	71.69	70.60	200	10,300	-0.7
01/07/2024	70.80	270,200	70.31	71.79	70.21	46,000	12,500	2.4
28/06/2024	70.11	190,500	71.59	71.89	70.11	5,100	12,201	-0.5
27/06/2024	71.10	99,000	71.00	71.69	71.00	17,600	200	1.3
26/06/2024	71.59	185,300	71.59	71.99	70.60	27,200	46,000	-1.4
25/06/2024	71.20	128,300	71.10	71.69	71.10	1,800	4,400	-0.2
24/06/2024	72.08	543,500	73.07	73.96	71.00	5,900	18,300	-0.9
21/06/2024	74.06	116,000	74.35	74.55	73.56	71,000	4,700	5.0
20/06/2024	74.35	456,900	72.97	75.73	70.01	63,100	24,300	2.9
19/06/2024	72.97	144,200	73.17	73.76	72.18	53,400	1,500	3.8
18/06/2024	73.17	183,700	71.20	73.17	71.20	78,400	3,000	5.5
17/06/2024	71.59	193,000	72.48	72.48	71.10	700	9,000	-0.6
14/06/2024	72.48	145,300	75.24	75.44	72.48	13,800	3,090	0.8
13/06/2024	75.44	168,200	75.14	75.44	73.86	0	0	0
12/06/2024	74.84	531,800	71.99	75.14	71.99	259,500	53,500	15.4
11/06/2024	72.38	154,300	73.27	73.46	72.18	57,000	18,472	2.8
10/06/2024	72.97	353,200	72.28	72.97	71.29	44,100	25,000	1.4
07/06/2024	71.99	228,100	71.69	72.48	71.59	82,200	57,100	1.8
06/06/2024	71.89	321,600	71.39	73.46	71.29	50,400	31,300	1.4
05/06/2024	71.49	211,700	71.99	72.68	71.49	34,200	5,000	2.1
04/06/2024	72.08	547,300	71.89	73.46	71.00	164,100	157,397	0.5
03/06/2024	71.00	238,600	72.38	72.38	71.00	700	51,700	-3.7
31/05/2024	71.29	261,700	72.08	72.38	71.10	16,500	67,900	-3.7
30/05/2024	72.08	813,800	69.82	72.48	69.72	100,400	271,400	-12.4
29/05/2024	69.91	867,700	69.22	71.49	68.63	113,100	177,300	-4.6
28/05/2024	69.32	370,400	68.14	69.72	68.14	152,700	143,000	0.7
27/05/2024	68.04	293,900	68.93	70.41	68.04	35,800	66,000	-2.1
24/05/2024	68.93	369,300	69.91	71.20	67.65	29,900	13,000	1.2
23/05/2024	70.31	911,000	68.73	71.49	68.44	109,382	287,200	-12.7
22/05/2024	68.44	277,000	69.03	69.82	68.14	120,500	35,800	5.9
21/05/2024	69.03	186,100	68.34	69.03	67.84	4,800	29,900	-1.7
20/05/2024	68.34	537,600	70.21	70.31	68.04	27,600	41,800	-1.0
17/05/2024	69.91	488,500	70.21	70.70	69.13	64,500	160,200	-6.8
16/05/2024	70.01	331,200	69.91	70.51	69.52	33,700	32,607	0.1
15/05/2024	69.22	428,800	69.22	70.90	69.03	63,600	27,600	2.6
14/05/2024	69.22	238,100	68.63	69.52	68.04	47,900	12,300	2.5
13/05/2024	68.63	224,400	68.63	69.72	67.55	23,200	8,800	1.0
10/05/2024	68.53	278,400	69.32	69.91	68.14	35,500	5,800	2.1
09/05/2024	69.42	462,600	70.90	71.79	68.53	175,100	216,700	-3.0
08/05/2024	69.91	440,200	69.13	70.01	68.04	15,000	13,300	0.1
07/05/2024	69.32	532,900	68.44	71.00	67.65	130,600	92,300	2.7
06/05/2024	68.04	403,200	68.04	69.13	67.65	4,800	50,300	-3.1
03/05/2024	67.94	1,447,700	64.10	68.14	64.10	66,100	15,000	3.4
02/05/2024	63.70	227,800	63.41	64.10	62.42	500	130,600	-8.3
26/04/2024	63.41	218,300	62.62	64.59	62.62	1,200	4,800	-0.2
25/04/2024	63.11	145,300	64.10	64.10	63.01	1,600	34,300	-2.1
24/04/2024	64.10	350,000	64.69	64.69	63.11	700	32,300	-2.0
23/04/2024	63.50	301,400	65.38	65.58	63.11	1,100	59,200	-3.7

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 (2024-08-19)	-4	-6.08%	1,321,000	58,800	3.8	61.70 66.40 61.80
2 tháng (2024-07-18)	-10.50	-14.52%	4,576,800	7,885	0.8	59.80 72.30 61.80
3 tháng (2024-06-18)	-11.37	-15.54%	9,071,500	250,184	18.8	59.80 74.35 61.80
6 tháng (2024-03-20)	-2	-3.14%	34,485,900	359,600	27.2	59.80 75.44 61.80
12 tháng (2023-09-22)	3.95	6.84%	71,282,600	3,209,256	201.1	50.25 75.44 61.80
24 tháng (2022-09-27)	13.49	27.93%	163,534,200	4,448,290	283.8	32.38 75.44 61.80
36 tháng (2021-10-04)	-12.82	-17.19%	218,630,700	2,163,210	97.6	32.38 82.81 61.80
60 tháng (2019-10-14)	21.52	53.42%	314,368,870	2,054,230	206.4	18.30 82.81 61.80

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH