Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2019	40.89	70,610	40.23	40.89	40.23	35,000	0	2.6
28/11/2019	40.23	22,340	40.84	40.84	40.23	0	0	0
27/11/2019	40.84	13,690	40.62	40.84	40.34	770	340	0.0
26/11/2019	40.62	34,830	40.34	40.62	40.23	900	5,050	-0.3
25/11/2019	40.34	28,380	40.73	40.73	40.23	14,400	2,020	0.9
22/11/2019	40.73	78,400	40.89	40.89	40.23	34,400	0	2.5
21/11/2019	40.89	68,270	40.89	41.01	40.67	38,120	0	2.8
20/11/2019	40.89	21,720	40.78	41.01	40.56	0	590	-0.0
19/11/2019	40.78	32,000	40.23	40.84	40.17	25,030	220	1.8
18/11/2019	40.23	58,690	40.50	40.73	40.23	2,120	5,290	-0.2
15/11/2019	40.50	10,320	40.39	40.73	40.34	1,270	2,060	-0.1
14/11/2019	40.39	42,820	40.34	40.56	40.17	0	280	-0.0
13/11/2019	40.34	31,820	40.34	40.62	40.23	0	1,930	-0.1
12/11/2019	40.34	118,360	40.62	40.84	40.11	0	20,320	-1.5
11/11/2019	40.62	134,280	41.23	41.34	40.34	24,900	17,510	0.5
08/11/2019	41.23	36,910	41.67	42.01	41.23	0	2,290	-0.2
07/11/2019	41.67	78,340	42.01	42.40	41.34	36,780	1,940	2.6
06/11/2019	42.01	144,180	41.73	42.28	41.78	51,140	4,420	3.5
05/11/2019	41.73	110,090	41.51	42.01	41.28	15,640	3,620	0.9
04/11/2019	41.51	112,620	41.06	42.01	40.89	19,640	0	1.5
01/11/2019	41.06	60,890	41.01	41.56	40.89	50,500	35,420	1.1
31/10/2019	41.01	77,540	40.95	41.39	40.89	8,360	4,320	0.3
30/10/2019	40.95	48,040	40.95	41.45	40.78	9,380	500	0.7
29/10/2019	40.95	85,810	41.67	41.67	40.95	20,140	0	1.5
28/10/2019	41.67	40,370	41.90	42.28	41.67	307,810	1,980	23.3
25/10/2019	41.90	68,130	42.45	42.45	41.90	2,090	18,200	-1.2
24/10/2019	42.45	445,840	41.62	42.56	41.34	270,170	48,000	17.0
23/10/2019	41.62	264,080	41.17	41.67	40.39	191,020	0	14.2
22/10/2019	41.17	121,300	41.73	41.84	41.17	63,680	0	4.8
21/10/2019	41.73	192,820	41.45	41.84	41.17	200,890	0	15.0
18/10/2019	41.45	73,120	41.67	41.67	41.17	38,350	1,570	2.8
17/10/2019	41.67	165,230	41.01	41.67	40.34	3,000	0	0.2
16/10/2019	41.01	222,370	41.12	42.01	40.89	12,980	0	1.0
15/10/2019	41.12	417,770	40.28	41.17	40.23	103,200	0	7.6
14/10/2019	40.28	115,810	40.00	40.34	40.00	11,110	0	0.8
11/10/2019	40.00	139,770	40.45	40.45	39.95	0	0	0
10/10/2019	40.45	353,050	39.00	40.56	39.00	340	20	0.0
09/10/2019	39.00	105,750	38.84	39.34	38.39	8,420	0	0.6
08/10/2019	38.84	62,600	38.61	38.95	38.39	7,660	0	0.5
07/10/2019	38.61	63,730	39.17	39.45	38.39	10	0	0.0
04/10/2019	39.17	117,300	39.45	39.50	39.17	3,380	43,500	-2.8
03/10/2019	39.45	143,600	39.39	39.56	38.95	2,000	1,000	0.1
02/10/2019	39.39	144,420	39.61	39.78	39.34	2,000	13,300	-0.8
01/10/2019	39.61	329,000	38.78	39.61	38.50	41,500	3,790	2.6
30/09/2019	38.78	190,210	37.83	38.95	37.28	0	1,000	-0.1
27/09/2019	37.83	55,550	38.11	38.33	37.56	21,660	28,700	-0.5
26/09/2019	38.11	51,360	37.56	38.22	37.33	17,780	2,090	1.1
25/09/2019	37.56	17,890	37.56	37.83	37.17	50	0	0.0
24/09/2019	37.56	41,510	36.72	37.56	36.61	1,800	0	0.1
23/09/2019	36.72	193,640	37.94	37.94	36.72	9,000	64,190	-3.8
20/09/2019	37.94	72,190	38.11	38.39	37.94	0	0	0
19/09/2019	38.11	49,370	38.11	38.22	37.94	280	0	0.0
18/09/2019	38.11	68,710	37.94	38.95	38.11	35,500	0	2.4
17/09/2019	37.94	61,020	38.84	38.89	37.94	0	1,410	-0.1
16/09/2019	38.84	79,840	38.84	38.84	38.56	17,550	0	1.2
13/09/2019	38.84	72,070	38.61	38.84	38.17	0	300	-0.0
12/09/2019	38.61	108,130	39.45	39.45	38.33	24,300	0	1.7
11/09/2019	39.45	56,800	38.00	39.45	37.94	0	0	0
10/09/2019	38.00	140,230	38.17	38.39	37.83	16,000	60	1.1
09/09/2019	38.17	68,320	38.39	38.39	37.83	1,010	300	0.0
06/09/2019	38.39	30,880	38.39	38.45	38.00	1,900	0	0.1
05/09/2019	38.39	33,430	38.67	38.84	38.28	11,800	0	0.8
04/09/2019	38.67	143,660	38.00	38.67	37.61	15,590	0	1.1
03/09/2019	38.00	44,440	38.39	39.11	37.94	5,900	21,390	-1.1
30/08/2019	38.39	73,270	38.28	38.95	38.33	21,360	0	1.5
29/08/2019	38.28	76,110	38.61	38.67	38.11	0	1,700	-0.1
28/08/2019	38.61	82,310	39.00	39.00	38.61	17,000	0	1.2
27/08/2019	39.00	171,830	38.67	39.22	38.67	20	0	0.0
26/08/2019	38.67	60,850	39.39	39.39	38.56	0	35,510	-2.5
23/08/2019	39.39	108,140	39.50	39.56	38.72	0	1,760	-0.1
22/08/2019	39.50	32,700	39.78	39.78	39.34	0	0	0
21/08/2019	39.78	101,490	39.78	40.17	39.50	38,720	3,000	2.6
20/08/2019	39.78	154,290	39.22	39.95	39.22	0	0	0
19/08/2019	39.22	78,210	39.73	40.06	39.06	4,000	2,500	0.1
16/08/2019	39.73	441,660	38.67	40.00	38.61	56,530	5,000	3.7
15/08/2019	38.67	74,540	39.17	39.17	38.39	0	150	-0.0
14/08/2019	39.17	88,380	38.95	39.50	39.00	20,860	1,100	1.4
13/08/2019	38.95	369,780	38.39	39.67	38.22	5,570	1,110	0.3
12/08/2019	38.39	68,060	38.78	38.95	38.39	480	0	0.0
09/08/2019	38.78	313,290	37.83	38.84	37.83	160,000	3,850	10.8
08/08/2019	37.83	167,230	37.78	37.94	36.72	55,510	3,420	3.5
07/08/2019	37.78	40,380	37.83	38.11	37.56	3,500	30,625	-1.8
06/08/2019	37.83	101,930	37.61	38.39	37.28	11,880	100	0.8
05/08/2019	37.61	166,900	37.78	37.94	37.17	101,180	1,000	6.7
02/08/2019	37.78	141,090	37.56	38.06	37.11	58,815	0	4.0
01/08/2019	37.56	99,590	36.44	37.83	36.22	7,560	1,000	0.4
31/07/2019	36.44	86,760	36.00	36.55	35.66	9,620	1,000	0.6
30/07/2019	36.00	347,060	37.28	37.56	35.89	920	92,843	-6.1
29/07/2019	37.28	191,600	37.89	38.11	37.00	0	8,210	-0.6
26/07/2019	37.89	137,030	38.61	38.84	37.89	0	1,000	-0.1
25/07/2019	38.61	124,340	38.11	38.61	37.72	29,193	1,000	1.9
24/07/2019	38.11	138,500	37.56	38.11	37.44	9,540	0	0.6
23/07/2019	37.56	251,740	37.83	37.83	37.00	3,900	980	0.2
22/07/2019	37.83	150,160	37.67	37.94	37.44	0	4,110	-0.3
19/07/2019	37.67	123,920	38.00	38.00	37.61	3,760	1,000	0.2
18/07/2019	38.00	149,910	37.56	38.11	37.44	4,630	0	0.3
17/07/2019	37.56	253,360	38.11	38.11	37.50	930	19,700	-1.3
16/07/2019	38.11	689,540	39.34	39.34	37.89	26,230	7,630	1.3
15/07/2019	39.34	161,070	39.56	39.89	39.22	40,810	9,200	2.2
12/07/2019	39.56	225,560	38.89	39.67	38.61	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-3.80	-5.78%	1,267,200	68,000	4.3	61.70 66.40 62
2 tháng (2024-07-22)	-7.80	-11.17%	4,414,900	28,185	2.3	59.80 69.80 62
3 tháng (2024-06-21)	-12.06	-16.28%	8,371,200	85,784	6.6	59.80 74.06 62
6 tháng (2024-03-25)	0.07	0.12%	33,278,600	282,900	22.1	59.80 75.44 62
12 tháng (2023-09-25)	6.56	11.83%	70,413,900	3,153,056	197.9	50.25 75.44 62
24 tháng (2022-09-30)	15.22	32.54%	162,967,800	4,526,850	288.0	32.38 75.44 62
36 tháng (2021-10-05)	-11.41	-15.54%	218,384,500	2,155,510	96.7	32.38 82.81 62
60 tháng (2019-10-16)	20.99	51.20%	313,919,790	1,941,620	198.1	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH