Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/09/2021	62.99	139,000	63.69	64.14	62.67	14,600	18,600	-0.4
10/09/2021	63.69	257,200	63.18	64.39	62.67	75,700	5,400	7.0
09/09/2021	63.18	159,400	62.41	64.27	61.90	63,300	7,800	5.5
08/09/2021	62.41	167,500	62.79	63.24	61.84	7,100	1,100	0.6
07/09/2021	62.79	311,100	63.63	63.75	62.35	54,200	1,300	5.3
06/09/2021	63.63	633,600	65.16	65.54	63.63	60,800	47,800	1.4
01/09/2021	65.16	151,900	65.10	65.22	64.14	0	9,400	-1.0
31/08/2021	65.10	206,500	65.22	65.80	64.78	93,600	7,400	8.8
30/08/2021	65.22	606,900	62.67	65.42	62.67	196,371	21,771	17.6
27/08/2021	62.67	134,200	61.90	62.86	61.71	7,200	0	0.7
26/08/2021	61.90	299,600	61.07	63.18	61.07	109,000	31,700	7.6
25/08/2021	61.07	146,800	61.07	61.39	59.98	100	26,000	-2.5
24/08/2021	61.07	463,900	62.67	62.67	59.60	72,200	33,600	3.7
23/08/2021	62.67	291,200	64.07	64.07	62.54	91,000	11,400	7.9
20/08/2021	64.07	463,800	65.86	66.82	62.03	6,400	7,600	-0.1
19/08/2021	65.86	293,100	64.78	66.18	63.95	130,500	10,800	12.3
18/08/2021	64.78	324,200	64.90	65.22	63.82	3,800	2,200	0.2
17/08/2021	64.90	331,000	65.22	66.50	64.90	169,500	23,100	15.1
16/08/2021	65.22	358,000	63.82	66.12	63.95	187,900	36,800	15.5
13/08/2021	63.82	752,100	65.54	65.54	62.67	4,000	15,600	-1.4
12/08/2021	65.54	373,200	66.57	66.57	65.42	2,600	100	0.3
11/08/2021	66.57	343,300	66.57	66.82	66.18	160,000	3,900	16.2
10/08/2021	66.57	653,500	63.88	67.78	63.69	64,500	65,000	0.0
09/08/2021	63.88	725,500	62.60	64.07	61.39	33,900	19,000	1.4
06/08/2021	62.60	508,000	62.41	63.82	62.16	8,100	5,100	0.3
05/08/2021	62.41	342,700	63.05	63.24	62.22	13,700	500	1.3
04/08/2021	63.05	222,500	63.63	64.07	62.79	300	18,500	-1.8
03/08/2021	63.63	465,900	62.60	64.59	61.58	1,900	84,700	-8.1
02/08/2021	62.60	519,000	60.56	62.99	60.75	20,500	125,300	-10.2
30/07/2021	60.56	351,400	60.43	61.71	60.17	1,900	2,700	-0.1
29/07/2021	60.43	351,400	60.68	60.75	59.73	4,300	0	0.4
28/07/2021	60.68	217,200	61.71	61.71	60.17	1,500	1,600	-0.0
27/07/2021	61.71	258,600	61.39	62.67	60.75	5,200	20,300	-1.5
26/07/2021	61.39	805,800	58.83	62.67	58.77	10,600	238,200	-21.8
23/07/2021	58.83	769,500	58.45	60.11	58.19	3,000	367,800	-33.9
22/07/2021	58.45	463,300	59.09	59.21	58.00	40,100	110,900	-6.5
21/07/2021	59.09	293,400	58.19	60.68	58.51	5,500	95,300	-8.3
20/07/2021	58.19	263,000	57.04	58.38	57.04	2,700	18,700	-1.4
19/07/2021	57.04	703,100	55.70	58.51	54.48	11,600	53,500	-3.8
16/07/2021	55.70	123,900	54.35	56.02	54.16	1,900	4,100	-0.2
15/07/2021	54.35	61,500	54.23	54.93	53.46	24,800	1,200	2.0
14/07/2021	54.23	114,900	55.31	55.31	53.71	3,800	9,800	-0.5
13/07/2021	55.31	93,500	54.48	55.70	53.71	31,100	3,600	2.4
12/07/2021	54.48	182,700	55.95	56.91	52.44	28,000	7,200	1.8
09/07/2021	55.95	238,800	55.95	57.55	55.63	1,200	2,400	-0.1
08/07/2021	55.95	161,100	55.38	56.27	55.12	27,000	1,500	2.2

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 (2024-08-20)	-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