Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2019	38.89	201,940	39.67	39.67	38.78	3,000	0	0.2
10/07/2019	39.67	219,640	39.11	39.73	39.06	1,600	9,000	-0.5
09/07/2019	39.11	113,710	39.06	39.67	38.95	11,590	1,500	0.7
08/07/2019	39.06	175,400	39.56	39.67	38.95	720	0	0.1
05/07/2019	39.56	151,640	39.50	40.06	39.50	500	2,100	-0.1
04/07/2019	39.50	108,580	39.50	39.78	39.22	24,300	0	1.7
03/07/2019	39.50	250,400	38.39	39.56	38.39	12,300	0	0.9
02/07/2019	38.39	135,820	39.22	39.45	38.39	23,350	200	1.6
01/07/2019	39.22	435,840	37.72	39.22	37.83	61,150	120	4.3
28/06/2019	37.72	67,510	37.61	37.83	37.50	19,980	1,030	1.3
27/06/2019	37.61	246,080	37.33	37.89	37.33	121,020	0	8.2
26/06/2019	37.33	117,260	37.00	37.83	37.00	100	880	-0.1
25/06/2019	37.00	178,500	37.56	37.56	36.94	1,000	1,800	-0.1
24/06/2019	37.56	74,570	37.72	38.17	37.56	36,100	30	2.5
21/06/2019	37.72	56,540	37.94	38.22	37.72	300	0	0.0
20/06/2019	37.94	141,140	38.17	38.56	37.83	100	0	0.0
19/06/2019	38.17	107,050	38.00	38.67	37.89	200	100	0.0
18/06/2019	38.00	129,320	37.50	38.00	37.28	25,720	0	1.7
17/06/2019	37.50	89,960	37.83	38.11	37.28	11,070	1,300	0.7
14/06/2019	37.83	82,480	37.83	38.50	37.61	6,300	0	0.4
13/06/2019	37.83	199,150	37.61	38.67	37.33	6,520	0	0.4
12/06/2019	37.61	150,190	38.17	38.39	37.61	600	1,300	-0.0
11/06/2019	38.17	375,100	37.05	38.61	37.28	181,530	0	12.4
10/06/2019	37.05	343,590	35.78	37.17	35.78	137,820	0	9.1
07/06/2019	35.78	42,180	35.44	35.78	35.44	0	0	0
06/06/2019	35.44	83,780	35.39	35.83	35.39	11,100	0	0.7
05/06/2019	35.39	31,640	35.33	35.66	35.39	16,330	0	1.0
04/06/2019	35.33	66,240	35.05	35.61	34.94	500	0	0.0
03/06/2019	35.05	233,080	35.83	35.83	35.00	1,000	2,700	-0.1
31/05/2019	35.83	159,130	36.50	36.50	35.83	52,000	410	3.3
30/05/2019	36.50	56,720	36.55	36.72	36.05	2,800	0	0.2
29/05/2019	36.55	102,030	37.05	37.11	36.50	0	0	0
28/05/2019	37.05	109,480	36.61	37.28	36.44	27,000	0	1.8
27/05/2019	36.61	89,580	36.83	36.83	36.22	0	3,310	-0.2
24/05/2019	36.83	366,950	36.22	37.17	36.28	153,150	0	10.1
23/05/2019	36.22	285,980	35.44	36.22	35.55	173,510	1,000	11.2
22/05/2019	35.44	69,540	35.78	35.89	35.44	200	0	0.0
21/05/2019	35.78	376,630	35.16	35.89	35.05	24,800	0	1.6
20/05/2019	35.16	126,710	35.22	35.39	34.83	15,000	0	0.9
17/05/2019	35.22	103,060	35.22	35.72	35.22	30,300	0	1.9
16/05/2019	35.22	305,370	34.44	35.55	34.11	127,800	0	8.0
15/05/2019	34.44	154,720	33.72	34.44	33.94	22,530	0	1.4
14/05/2019	33.72	73,770	33.88	33.88	33.61	17,450	0	1.1
13/05/2019	33.88	21,490	33.94	34.05	33.61	5,200	0	0.3
10/05/2019	33.94	42,290	33.55	34.22	33.55	8,110	1,500	0.4
09/05/2019	33.55	66,280	33.61	33.61	33.44	14,000	0	0.8
08/05/2019	33.61	95,120	33.55	33.61	33.27	1,800	0	0.1
07/05/2019	33.55	68,260	33.49	33.88	33.49	0	0	0
06/05/2019	33.49	106,370	33.99	33.99	33.44	2,500	300	0.1
03/05/2019	33.99	42,590	34.38	34.44	33.99	2,500	250	0.1
02/05/2019	34.38	99,830	34.11	34.55	32.83	25,690	300	1.6
26/04/2019	34.11	63,320	34.11	34.11	33.72	2,500	920	0.1
25/04/2019: Cổ tức tiền mặt tỉ lệ: 32%
25/04/2019	34.11	78,660	33.61	34.50	33.94	810	0	0.0
24/04/2019	33.61	159,540	33.82	33.97	33.61	5,230	1,640	0.2
23/04/2019	33.82	193,000	34.24	34.34	33.66	34,020	490	2.2
22/04/2019	34.24	139,400	34.50	34.77	34.24	10,000	200	0.6
19/04/2019	34.50	110,110	34.56	34.87	34.50	3,210	0	0.2
18/04/2019	34.56	274,800	34.40	34.87	34.34	107,000	75,760	2.0
17/04/2019	34.40	238,650	34.93	35.19	34.34	17,810	44,040	-1.7
16/04/2019	34.93	494,260	34.61	35.35	34.34	123,320	142,960	-1.3
12/04/2019	34.61	269,060	34.77	34.93	34.56	19,020	20,000	-0.1
11/04/2019	34.77	472,970	34.56	35.03	34.34	296,600	147,000	9.9
10/04/2019	34.56	405,620	34.34	34.87	33.87	233,030	180,940	3.4
09/04/2019	34.34	239,960	34.93	34.98	34.08	18,300	40,000	-1.4
08/04/2019	34.93	369,360	33.92	35.24	33.92	60,170	700	3.9
05/04/2019	33.92	279,830	33.29	34.34	33.29	0	7,940	-0.5
04/04/2019	33.29	114,740	33.29	33.50	33.13	0	560	-0.0
03/04/2019	33.29	174,000	33.24	33.29	33.02	0	800	-0.1
02/04/2019	33.24	189,860	33.50	33.61	33.08	100	1,000	-0.1
01/04/2019	33.50	206,360	33.29	33.55	33.29	3,840	1,280	0.2
29/03/2019	33.29	77,140	33.13	33.50	33.02	1,940	8,820	-0.4
28/03/2019	33.13	117,240	33.18	33.24	32.92	0	2,410	-0.2
27/03/2019	33.18	174,310	33.18	33.71	33.02	0	4,390	-0.3
26/03/2019	33.18	123,200	32.76	33.18	32.65	0	0	0
25/03/2019	32.76	96,350	33.18	33.18	32.34	10	50	-0.0
22/03/2019	33.18	140,770	32.34	33.18	32.34	0	0	0
21/03/2019	32.34	173,990	32.34	33.18	32.34	120	990	-0.1
20/03/2019	32.34	200,730	32.87	32.87	32.23	5,000	0	0.3
19/03/2019	32.87	181,910	33.71	33.87	31.65	1,700	0	0.1
18/03/2019	33.71	41,430	33.24	33.71	33.24	130	2,780	-0.2
15/03/2019	33.24	93,280	33.76	33.76	33.08	0	0	0
14/03/2019	33.76	101,760	33.76	34.08	33.29	0	0	0
13/03/2019	33.76	84,270	34.08	34.29	33.76	1,700	11,690	-0.6
12/03/2019	34.08	158,630	33.61	34.29	33.76	2,000	0	0.1
11/03/2019	33.61	336,440	33.66	34.19	33.24	47,670	0	3.0
08/03/2019	33.66	69,090	33.55	33.82	33.29	10	450	-0.0
07/03/2019	33.55	49,510	33.55	33.82	33.55	900	0	0.1
06/03/2019	33.55	101,360	33.76	33.97	33.18	31,140	0	2.0
05/03/2019	33.76	90,010	33.76	34.03	33.55	3,400	0	0.2
04/03/2019	33.76	136,200	33.55	34.08	33.55	0	0	0
01/03/2019	33.55	114,610	32.87	33.66	32.92	20,810	0	1.3
28/02/2019	32.87	141,220	33.18	33.55	32.65	35,850	0	2.2
27/02/2019	33.18	212,650	32.76	33.82	32.76	10	2,950	-0.2
26/02/2019	32.76	113,480	32.76	33.29	32.71	4,560	2,050	0.2
25/02/2019	32.76	166,950	31.70	33.02	32.23	11,780	2,000	0.6
22/02/2019	31.70	170,160	31.23	31.97	31.49	51,130	0	3.1
21/02/2019	31.23	141,390	31.81	32.50	31.23	13,060	0	0.8
20/02/2019	31.81	54,590	31.86	31.91	31.54	320	0	0.0
19/02/2019	31.86	132,730	32.13	32.13	31.70	46,200	0	2.8
18/02/2019	32.13	41,080	32.23	32.76	31.91	0	3,720	-0.2

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-4.40	-6.63%	1,256,300	73,700	4.7	61.70 66.40 62
2 tháng (2024-07-22)	-7.80	-11.17%	4,493,600	25,285	2.1	59.80 69.80 62
3 tháng (2024-06-24)	-10.08	-13.99%	8,333,900	16,584	1.5	59.80 72.70 62
6 tháng (2024-03-25)	0.07	0.12%	33,357,300	280,000	21.9	59.80 75.44 62
12 tháng (2023-09-26)	5.40	9.55%	69,853,300	3,055,156	192.1	50.25 75.44 62
24 tháng (2022-10-03)	18.46	42.40%	162,846,000	4,587,650	291.1	32.38 75.44 62
36 tháng (2021-10-06)	-12.18	-16.42%	218,162,600	2,152,510	96.5	32.38 82.81 62
60 tháng (2019-10-17)	20.33	48.78%	313,776,120	1,925,740	196.9	18.30 82.81 62

CTCP Phú Tài (ptb)

THỐNG KÊ GIAO DỊCH