Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	16.50	33,900	16.90	16.90	16	0	0	0
12/03/2026	16.50	9,700	16.25	16.60	16.25	0	0	0
11/03/2026	16.50	17,900	16.60	16.80	16.30	0	100	-0.0
10/03/2026	16.45	12,000	16.40	16.45	16.25	100	0	0.0
09/03/2026	16.45	111,400	15.50	16.45	15.30	100	0	0.0
06/03/2026	16.40	8,000	16.70	16.75	16.40	0	0	0
05/03/2026	16.65	12,900	16.50	16.65	16.30	0	1,400	-0.0
04/03/2026	16.45	22,600	16	16.50	16	0	0	0
03/03/2026	16.50	19,000	16.40	16.60	16.40	2,300	2,100	0.0
02/03/2026	16.80	59,700	16.75	16.80	16.20	1,700	600	0.0
27/02/2026	16.90	31,100	17	17.20	16.80	0	2,400	-0.0
26/02/2026	16.90	54,600	17.10	17.10	16.80	0	0	0
25/02/2026	16.85	128,700	17	17	16.80	4,400	0	0.1
24/02/2026	17	63,700	17.15	17.15	17	0	700	-0.0
23/02/2026	17.15	222,800	17.15	17.20	17	4,900	1,000	0.1
13/02/2026	17.15	74,100	16.80	17.20	16.50	0	1,200	-0.0
12/02/2026	16.70	14,100	16.45	16.75	16.45	6,000	0	0.1
11/02/2026	16.45	18,100	16	16.45	16	0	6,600	-0.1
10/02/2026	16.25	66,300	16	16.65	15.50	1,200	0	0.0
09/02/2026	16.50	43,400	16.05	16.80	16	0	700	-0.0
06/02/2026	16.80	7,900	16.90	16.90	16.30	0	700	-0.0
05/02/2026	16.85	1,029,200	16	16.90	16	6,600	4,300	0.0
04/02/2026	15.80	109,400	16	16.15	15.70	0	0	0
03/02/2026	15.85	10,500	15.45	15.95	15.40	1,700	600	0.0
02/02/2026	15.95	141,100	16.20	16.20	15.20	3,200	0	0.1
30/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2026	16.05	44,600	16.90	16.90	15.65	1,500	0	0.0
29/01/2026	16	189,500	15.91	16.47	15.91	1,700	0	0.0
28/01/2026	15.76	75,200	16	16	14.87	100	0	0.0
27/01/2026	15.95	13,100	16.05	16.09	15.76	300	0	0.0
26/01/2026	16.05	67,500	16.75	16.75	15.95	1,000	4,400	-0.1
23/01/2026	15.95	23,100	16.09	16.09	15.81	0	0	0
22/01/2026	15.95	191,700	15.53	16.19	15.53	0	2,700	-0.0
21/01/2026	15.53	81,800	16	16	14.92	5,400	2,500	0.0
20/01/2026	16	113,600	16.09	16.28	15.53	0	500	-0.0
19/01/2026	16	256,800	16.09	16.28	15.53	2,600	0	0.0
16/01/2026	15.62	146,200	15.53	16	15.15	2,600	5,000	-0.0
15/01/2026	15.06	16,400	15.25	15.25	14.87	300	1,000	-0.0
14/01/2026	15.06	37,000	15.15	15.34	15.06	0	0	0
13/01/2026	15.25	54,700	14.82	15.25	14.82	0	0	0
12/01/2026	14.82	60,300	14.87	14.87	14.12	1,500	2,500	-0.0
09/01/2026	14.78	54,000	15.06	15.06	14.78	0	100	-0.0
08/01/2026	15.06	107,300	15.06	15.06	14.96	4,200	1,000	0.1
07/01/2026	15.06	83,000	14.64	15.06	14.64	400	0	0.0
06/01/2026	14.64	20,100	15.53	15.53	14.64	0	300	-0.0
05/01/2026	15.06	63,700	14.87	15.34	14.87	2,100	2,400	-0.0
31/12/2025	14.78	45,900	15.34	15.34	14.68	0	2,100	-0.0
30/12/2025	15.15	29,700	15.15	15.53	15.15	0	0	0
29/12/2025	15.11	25,400	15.53	15.53	15.11	0	0	0
26/12/2025	15.53	44,400	15.44	15.62	15.25	0	0	0
25/12/2025	15.62	68,800	15.53	15.67	15.15	600	100	0.0
24/12/2025	15.53	115,000	15.39	16	15.34	0	0	0
23/12/2025	15.86	367,900	16	16.09	15.81	1,400	0	0.0
22/12/2025	16	240,700	16.19	16.19	15.81	2,100	1,300	0.0
19/12/2025	16.09	477,200	16.09	16.56	15.81	1,300	300	0.0
18/12/2025	16.09	703,500	16.19	16.19	15.20	1,000	1,300	-0.0
17/12/2025	15.15	465,900	14.21	15.15	14.21	0	37,500	-0.6
16/12/2025	14.16	35,000	14.12	14.16	13.93	700	800	-0.0
15/12/2025	14.12	30,200	14.12	14.26	14.07	0	0	0
12/12/2025	14.12	27,500	14.07	14.21	13.88	1,300	0	0.0
11/12/2025	14.12	22,900	13.88	14.21	13.88	700	0	0.0
10/12/2025	13.93	35,900	14.12	14.31	13.93	100	1,100	-0.0
09/12/2025	14.40	48,400	15.20	15.20	14.31	0	5,000	-0.1
08/12/2025	15.20	77,700	14.21	15.20	14.12	0	0	0
05/12/2025	14.21	67,800	14.21	14.40	14.02	600	3,300	-0.0
04/12/2025	14.12	66,700	14.45	14.87	14.12	1,100	300	0.0
03/12/2025	14.78	120,400	15.34	15.34	14.73	500	5,200	-0.1
02/12/2025	14.40	248,000	13.46	14.40	13.46	0	900	-0.0
01/12/2025	13.46	58,400	12.80	13.46	12.80	0	0	0
28/11/2025	12.80	16,300	12.94	12.94	12.80	0	0	0
27/11/2025	12.85	43,100	12.89	12.94	12.80	700	0	0.0
26/11/2025	12.71	20,300	12.80	12.94	12.71	0	0	0
25/11/2025	12.75	2,200	12.75	12.75	12.61	0	0	0
24/11/2025	12.80	6,200	12.19	12.80	12.19	0	0	0
21/11/2025	12.66	0	12.66	12.66	12.66	0	0	0
20/11/2025	12.66	6,300	12.71	12.71	12.61	0	100	-0.0
19/11/2025	12.71	3,400	12.52	12.71	12.52	0	0	0
18/11/2025	12.71	39,300	12.61	12.80	12.42	0	0	0
17/11/2025	12.61	4,800	12.71	12.71	12.42	0	0	0
14/11/2025	12.56	20,500	12.52	12.56	12.33	0	0	0
13/11/2025	12.56	14,100	12.56	12.56	12.42	0	1,000	-0.0
12/11/2025	12.56	15,100	12.56	12.56	12.56	0	0	0
11/11/2025	12.56	1,800	12.66	12.66	12.56	0	400	-0.0
10/11/2025	12.56	700	12.56	12.56	12.56	0	0	0
07/11/2025	12.56	4,400	12.61	12.61	12.56	0	0	0
06/11/2025	12.61	46,600	12.80	12.85	12.52	1,100	1,100	-0.0
05/11/2025	12.80	26,500	12.89	12.89	12.71	600	600	-0
04/11/2025	12.80	83,100	12.61	12.80	12.52	0	0	0
03/11/2025	12.52	15,800	12.80	12.80	12.52	400	0	0.0
31/10/2025	12.80	42,700	12.85	12.85	12.80	0	0	0
30/10/2025	12.89	7,200	12.85	12.94	12.80	0	0	0
29/10/2025	12.85	26,800	12.42	12.85	12.42	0	0	0
28/10/2025	12.80	44,600	12.80	12.85	12.61	600	0	0.0
27/10/2025	12.94	16,600	12.33	12.94	12.33	0	0	0
24/10/2025	12.33	18,200	12.33	12.33	12.33	0	0	0
23/10/2025	12.33	30,300	12.38	12.66	12.24	1,200	0	0.0
22/10/2025	12.38	26,400	12.80	12.85	12.33	0	5,000	-0.1
21/10/2025	12.85	152,500	12.33	12.89	12.24	0	0	0
20/10/2025	12.24	80,900	12.33	12.47	12.24	0	100	-0.0
17/10/2025	12.33	32,100	12.33	12.42	12.24	0	0	0
16/10/2025	12.42	60,500	12.38	12.47	12.24	0	300	-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 (2026-02-11)	0.05	0.30%	880,400	3,400	0.1	16.40 17.15 16.50
2 tháng (2026-01-12)	1.68	11.31%	3,659,700	8,200	0.1	14.82 17.15 16.50
3 tháng (2025-12-15)	2.38	16.88%	6,637,400	-25,200	-0.4	14.12 17.15 16.50
6 tháng (2025-09-15)	3.51	27.04%	8,990,600	-36,800	-0.6	12.14 17.15 16.50
12 tháng (2025-03-18)	4.05	32.57%	15,600,100	104,940	1.1	9.76 17.15 16.50
24 tháng (2024-03-25)	7.62	85.73%	51,937,400	187,755	3.1	8.48 17.50 16.50
36 tháng (2023-03-29)	6.82	70.53%	60,242,100	80,431	2.0	7.92 17.50 16.50
60 tháng (2021-04-08)	7	73.76%	184,805,100	153,226	3.9	7.12 18.85 16.50

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH