Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	15.63	292,400	15.70	15.93	15.40	100	2,800	-0.1
01/12/2021	15.70	280,300	15.82	15.82	15.32	200	24,700	-0.5
30/11/2021	15.82	376,600	15.82	16.31	15.63	0	54,100	-1.1
29/11/2021	15.82	627,300	15.36	16.08	15.13	30,400	7,600	0.4
26/11/2021	15.36	532,200	15.55	15.63	15.13	7,000	16,400	-0.2
25/11/2021	15.55	317,300	15.55	15.74	15.10	8,200	16,000	-0.2
24/11/2021	15.55	494,300	15.70	16.54	15.55	2,000	52,500	-1.1
23/11/2021	15.70	553,900	14.94	15.70	13.96	34,500	44,200	-0.2
22/11/2021	14.94	992,600	16.04	16.04	14.94	25,000	1,100	0.5
19/11/2021	16.04	1,516,300	17.22	17.22	16.04	100	31,100	-0.7
18/11/2021	17.22	841,400	17.60	17.60	16.69	7,300	26,200	-0.4
17/11/2021	17.60	389,800	17.90	18.09	17.45	2,600	30,700	-0.7
16/11/2021	17.90	562,500	17.75	18.32	17.41	22,000	26,700	-0.1
15/11/2021	17.75	639,000	18.17	18.17	17.41	500	33,300	-0.8
12/11/2021	18.17	671,000	18.59	18.59	18.05	3,000	10,200	-0.2
11/11/2021	18.59	733,800	18.89	18.96	18.21	3,700	35,300	-0.8
10/11/2021	18.89	1,115,100	18.81	19.72	18.85	9,000	40,500	-0.8
09/11/2021	18.81	984,400	17.60	18.81	17.71	9,600	0	0.2
08/11/2021	17.60	369,300	17.26	17.68	17.26	16,800	7,200	0.2
05/11/2021	17.26	592,900	17.64	17.64	16.92	11,800	1,500	0.2
04/11/2021	17.64	557,400	17.45	17.83	16.69	65,900	1,000	1.5
03/11/2021	17.45	1,074,900	18.74	18.74	17.45	23,600	44,400	-0.5
02/11/2021	18.74	907,600	18.66	19.57	18.51	18,000	22,200	-0.1
01/11/2021	18.66	1,239,200	18.28	18.89	17.75	7,200	2,400	0.1
29/10/2021	18.28	675,600	18.70	18.70	18.13	200	22,700	-0.5
28/10/2021	18.70	1,077,800	18.36	18.96	18.05	16,500	15,500	0.0
27/10/2021	18.36	974,300	17.98	18.96	17.86	9,900	4,300	0.1
26/10/2021	17.98	692,800	18.13	18.36	17.60	17,100	200	0.4
25/10/2021	18.13	1,715,700	19.12	19.12	18.02	17,700	5,100	0.3
22/10/2021	19.12	1,094,400	19.72	19.72	18.89	800	29,900	-0.7
21/10/2021	19.72	727,300	20.03	20.03	19.34	7,200	0	0.2
20/10/2021	20.03	629,200	19.72	20.48	19.34	20,900	1,400	0.5
19/10/2021	19.72	829,900	18.47	19.72	18.24	14,400	0	0.4
18/10/2021	18.47	944,100	18.81	18.81	18.32	1,000	10,800	-0.2
15/10/2021	18.81	476,400	18.74	19.04	18.21	43,500	0	1.1
14/10/2021	18.74	1,027,600	17.98	19.04	18.36	3,000	200	0.1
13/10/2021	17.98	1,479,300	16.80	17.98	16.80	29,000	200	0.7
12/10/2021	16.80	384,300	16.88	17.18	16.69	5,100	2,000	0.1
11/10/2021	16.88	672,000	16.99	17.37	16.31	6,300	0	0
08/10/2021	16.99	696,300	16.92	17.18	16.92	63,100	0	1.4
07/10/2021	16.92	933,400	16.39	17.33	16.39	51,500	6,900	1.0
06/10/2021	16.39	724,000	15.32	16.39	15.25	28,400	1,200	0.6
05/10/2021	15.32	268,800	15.51	15.70	15.25	5,300	0	0.1
04/10/2021	15.51	365,700	15.32	15.93	14.87	4,000	21,000	-0.3
01/10/2021	15.32	370,400	16.01	16.01	15.32	10,900	12,300	-0.0
30/09/2021	16.01	434,200	15.70	16.31	15.55	7,000	500	0.1
29/09/2021	15.70	415,800	14.75	15.78	14.75	7,500	0	0.2
28/09/2021	14.75	719,700	15.17	15.17	14.11	24,500	10,000	0.3
27/09/2021	15.17	555,800	16.31	16.31	15.17	500	15,600	-0.3
24/09/2021	16.31	540,100	16.39	16.99	16.16	7,300	23,700	-0.4
23/09/2021	16.39	811,800	15.93	17.03	15.93	20,400	0	0.4
22/09/2021	15.93	666,500	16.04	16.08	15.70	50,900	0	1.1
21/09/2021	16.04	720,600	16.08	16.16	15.55	19,500	0	0.4
20/09/2021	16.08	809,300	16.01	16.61	15.40	8,300	100	0.2
17/09/2021	16.01	1,130,500	15.78	16.76	15.93	16,800	0	0.4
16/09/2021	15.78	1,207,200	14.75	15.78	14.87	37,600	4,300	0.7
15/09/2021	14.75	1,032,000	13.92	14.75	14.19	10,500	0	0.2
14/09/2021	13.92	582,300	13.01	13.92	13.05	6,300	1,700	0.1
13/09/2021	13.01	175,300	13.20	13.31	13.01	100	4,000	-0.1
10/09/2021	13.20	348,600	13.35	13.50	12.97	2,600	6,900	-0.1
09/09/2021	13.35	123,700	13.35	13.50	12.82	2,600	3,200	-0.0
08/09/2021	13.35	98,600	13.50	13.54	13.12	0	12,900	-0.2
07/09/2021	13.50	185,100	13.88	14.11	13.50	0	10,500	-0.2
06/09/2021	13.88	382,600	13.50	14.03	13.65	13,600	0	0.2
01/09/2021	13.50	198,800	13.54	13.54	13.28	2,900	2,000	0.0
31/08/2021	13.54	242,900	13.69	13.88	13.50	3,900	6,000	-0.0
30/08/2021	13.69	274,300	13.01	13.69	13.28	12,900	0	0.2
27/08/2021	13.01	151,100	13.05	13.12	12.82	9,000	400	0.1
26/08/2021	13.05	260,500	12.74	13.28	12.74	37,700	0	0.6
25/08/2021	12.74	112,400	12.55	12.74	12.52	8,500	0	0.1
24/08/2021	12.55	342,600	13.01	13.01	12.52	5,700	4,300	0.0
23/08/2021	13.01	225,700	12.90	13.50	12.59	5,200	100	0.1
20/08/2021	12.90	419,700	13.73	13.81	12.78	3,900	7,700	-0.1
19/08/2021	13.73	468,100	13.92	13.92	13.50	4,600	0	0.1
18/08/2021	13.92	494,500	14.30	14.30	13.43	5,200	0	0.1
17/08/2021	14.30	456,500	14.56	14.79	14.03	3,800	0	0.1
16/08/2021	14.56	474,200	14.34	14.94	14.11	4,300	0	0.1
13/08/2021	14.34	517,300	14.53	14.53	13.65	100	1,000	-0.0
12/08/2021	14.53	334,700	14.41	14.72	14.38	300	0	0.0
11/08/2021	14.41	873,400	14.11	14.79	14.03	0	12,100	-0.2
10/08/2021	14.11	535,300	14.41	14.64	14.03	1,000	1,500	-0.0
09/08/2021	14.41	593,300	13.96	14.87	14.26	0	200	-0.0
06/08/2021	13.96	858,300	13.05	13.96	12.97	100	0	0.0
05/08/2021	13.05	172,400	12.90	13.24	12.90	9,000	0	0.2
04/08/2021	12.90	243,700	12.90	13.05	12.74	200	0	0.0
03/08/2021	12.90	133,900	13.20	13.35	12.86	0	0	0
02/08/2021	13.20	204,600	12.82	13.65	12.82	500	0	0.0
30/07/2021	12.82	347,700	11.99	12.82	11.61	0	0	0
29/07/2021	11.99	166,200	12.36	12.44	11.91	1,500	0	0.0
28/07/2021	12.36	140,600	12.14	12.36	11.99	0	2,000	-0.0
27/07/2021	12.14	173,400	12.44	12.52	11.99	2,800	0	0.0
26/07/2021	12.44	353,800	13.16	13.16	12.25	100	0	0.0
23/07/2021	13.16	95,600	13.16	13.50	12.97	0	0	0
22/07/2021	13.16	99,800	13.05	13.58	12.97	0	0	0
21/07/2021	13.05	109,400	13.05	13.20	12.86	200	0	0.0
20/07/2021	13.05	157,900	12.86	13.12	12.67	0	3,000	-0.1
19/07/2021	12.86	212,400	13.50	13.50	12.82	0	0	0
16/07/2021	13.50	186,000	13.20	14.03	12.90	0	0	0
15/07/2021	13.20	88,000	13.58	13.58	13.09	0	0	0
14/07/2021	13.58	306,700	14.03	14.49	13.12	0	500	-0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.40	10.29%	765,100	-5,600	-0.1	13.35 15.70 15.10
2 tháng (2025-10-06)	1.50	11.11%	1,705,300	-2,500	-0.1	12.90 15.70 15.10
3 tháng (2025-09-08)	1.80	13.64%	2,187,000	-4,800	-0.1	12.90 15.70 15.10
6 tháng (2025-06-09)	2.06	15.88%	5,683,700	107,400	1.4	12.57 15.70 15.10
12 tháng (2024-12-10)	2.80	22.99%	12,896,900	204,083	2.5	10.37 15.70 15.10
24 tháng (2023-12-18)	5.75	62.12%	46,763,000	211,146	3.5	8.80 18.60 15.10
36 tháng (2022-12-21)	4.68	45.31%	55,350,200	121,448	2.5	8.41 18.60 15.10
60 tháng (2020-12-31)	7.91	111.71%	185,964,270	-609,632	-3.7	7.09 20.03 15.10

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH