Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	17.40	481,600	16.80	17.40	16.60	15,900	58,000	-0.7
12/01/2026	16.80	675,800	16.10	16.80	15.50	0	0	0
09/01/2026	15.80	259,500	15.90	16.10	15.70	2,200	15,100	-0.2
08/01/2026	15.80	160,800	16.10	16.20	15.70	23,000	0	0.4
07/01/2026	16	185,700	15.90	16.10	15.60	4,500	90,600	-1.3
06/01/2026	15.70	344,700	15.70	16.10	15	300	0	0.0
05/01/2026	15.70	214,300	16.10	16.40	15.70	0	0	0
31/12/2025	16.10	115,300	16.20	16.40	16	1,000	185,600	-2.9
30/12/2025	16.30	282,800	16.30	16.60	15.90	1,000	185,600	-2.9
29/12/2025	16.30	92,700	16.30	16.40	16.20	0	0	0
26/12/2025	16.20	491,100	16.50	16.70	16	2,400	172,800	-2.8
25/12/2025	16.60	124,300	16.70	16.90	16.60	300	0	0.0
24/12/2025	16.80	105,800	16.90	17	16.60	0	0	0
23/12/2025	16.90	221,000	17	17.10	16.40	11,100	86,800	-1.3
22/12/2025	16.90	119,800	16.80	17	16.60	0	11,500	-0.2
19/12/2025	16.70	102,600	16.90	16.90	16.60	6,800	23,500	-0.3
18/12/2025	16.80	55,800	16.90	17	16.60	0	0	0
17/12/2025	16.90	195,600	17.20	17.20	16.70	11,100	65,800	-0.9
16/12/2025	17.20	122,100	17	17.20	16.60	11,700	0	0.2
15/12/2025	16.80	109,000	16.90	17.10	16.70	0	22,800	-0.4
12/12/2025	16.90	272,200	17.40	17.40	16.90	0	0	0
11/12/2025	17.30	164,800	17.40	17.40	17.20	0	16,200	-0.3
10/12/2025	17.30	121,300	16	17.50	16	0	1,900	-0.0
09/12/2025	17.40	365,200	17.70	17.70	17.20	0	52,100	-0.9
08/12/2025	17.70	226,500	18	18	17.40	0	102,400	-1.8
05/12/2025	17.90	122,700	18.10	18.40	17.90	0	3,800	-0.1
04/12/2025	18.10	205,800	17.70	18.10	17.60	54,000	100	1.0
03/12/2025	17.90	136,100	18	18	17.60	3,500	300	0.1
02/12/2025	17.80	160,100	17.80	17.90	17.60	0	17,600	-0.3
01/12/2025	17.80	112,000	18	18	17.60	0	37,100	-0.7
28/11/2025	17.90	193,500	17.90	18	17.90	0	10,200	-0.2
27/11/2025	18	174,600	18.10	18.30	17.80	9,700	34,200	-0.4
26/11/2025	18.10	112,200	17.80	18.10	17.60	100	9,900	-0.2
25/11/2025	17.80	334,600	17.90	18.20	17.50	8,100	106,400	-1.8
24/11/2025	17.90	132,000	17.90	18.30	17.90	200	9,000	-0.2
21/11/2025	18.10	340,100	18.30	18.40	17.90	31,100	145,000	-2.1
20/11/2025	18.30	187,800	18.10	18.50	18	0	24,000	-0.4
19/11/2025	18.40	524,100	18.70	18.70	18.10	16,200	225,400	-3.8
18/11/2025	18.60	262,300	18.80	18.80	18.30	21,500	13,100	0.2
17/11/2025	18.80	435,300	18	19.10	18	26,000	281,700	-4.7
14/11/2025	18.50	155,800	18.40	18.80	18.30	0	4,400	-0.1
13/11/2025	18.60	397,900	18.70	18.70	18.10	60,700	236,900	-3.2
12/11/2025	18.60	135,200	18.30	18.60	18.10	0	7,700	-0.1
11/11/2025	18.20	307,500	18.30	18.50	17.90	0	24,100	-0.4
10/11/2025	18.10	233,900	18.60	18.60	18.10	100	0	0.0
07/11/2025	18.60	331,600	18.90	19.10	18.30	35,000	135,000	-1.9
06/11/2025	19	86,100	19	19.30	18.80	0	1,700	-0.0
05/11/2025	18.90	200,700	19.30	19.50	18.90	4,900	88,300	-1.6
04/11/2025	19.40	589,200	19.10	19.50	18.20	3,600	4,900	-0.0
03/11/2025	19.20	424,400	19.90	19.90	19.10	18,200	49,600	-0.6
31/10/2025	19.90	288,400	20.20	20.20	19.80	5,100	19,500	-0.3
30/10/2025	20.20	438,200	19.80	20.40	19.80	165,000	10,800	3.1
29/10/2025	19.90	425,100	19.80	20.20	19.60	12,700	24,300	-0.2
28/10/2025	19.80	388,000	19.50	20	19.30	197,500	13,400	3.6
27/10/2025	19.50	289,400	19.50	20.20	19.50	10,300	35,600	-0.5
24/10/2025	19.50	549,000	19.50	20	19	207,600	88,500	2.3
23/10/2025	19.50	236,300	20.10	20.20	19.50	10,300	21,100	-0.2
22/10/2025	20	414,600	19.50	20	19.20	167,000	8,400	3.1
21/10/2025	19.50	996,600	19.20	19.90	18.80	36,100	117,900	-1.6
20/10/2025	19.20	1,508,700	21.20	21.50	19.20	245,700	114,800	2.7
17/10/2025	21.30	631,000	22.10	22.20	21.30	9,700	18,400	-0.2
16/10/2025	22	603,400	21.50	22.10	21.50	11,400	24,200	-0.3
15/10/2025	21.50	710,600	21.90	22.10	21.50	0	53,200	-1.2
14/10/2025	21.90	1,463,100	23	23.40	21.80	14,100	184,300	-3.9
13/10/2025	22.90	1,541,800	21.60	22.90	21.20	132,000	41,000	2.0
10/10/2025	22	826,800	22.40	22.90	22	16,700	35,100	-0.4
09/10/2025	22.40	1,123,000	21.50	22.40	21.40	0	0	0
08/10/2025	21.50	400,000	21.50	22	21.20	12,100	36,700	-0.5
07/10/2025	21.30	290,200	21.60	22.30	21.30	0	32,600	-0.7
06/10/2025	21.60	790,300	20.90	21.70	20.90	142,300	114,100	0.6
03/10/2025	21	594,400	21.50	21.70	20.70	1,300	65,800	-1.4
02/10/2025	21.50	597,600	22	22.50	21.40	0	143,700	-3.1
01/10/2025	22	430,000	22.10	22.20	21.70	33,200	17,300	0.3
30/09/2025	22	1,141,600	21.80	22	21.10	416,300	50,500	7.8
29/09/2025	21.80	655,700	22.40	22.70	21.80	11,400	47,900	-0.8
26/09/2025	22.30	2,766,900	21.30	23	21.20	457,900	40,500	9.3
25/09/2025	21.20	408,300	20.80	21.20	20.80	46,100	0	1.0
24/09/2025	20.70	336,200	20.50	20.70	20.30	40,900	11,500	0.6
23/09/2025	20.50	313,600	20.80	20.80	20.30	500	21,200	-0.4
22/09/2025	20.60	641,400	21.10	21.10	20.30	98,900	117,600	-0.4
19/09/2025	21	241,200	21.20	21.20	20.70	1,300	44,800	-0.9
18/09/2025	20.80	335,900	21	21.20	20.70	19,400	27,200	-0.2
17/09/2025	21	423,000	21.40	21.50	21	2,400	32,800	-0.6
16/09/2025	21.40	614,800	21.90	22.40	21.40	24,200	55,700	-0.7
15/09/2025	21.90	975,600	20.90	21.90	20.80	156,300	400	3.3
12/09/2025	20.90	487,800	20.90	21.20	20.80	64,700	20,000	0.9
11/09/2025	20.80	945,600	20.70	20.80	19.80	32,600	123,100	-1.8
10/09/2025	20.70	367,500	21.40	21.50	20.70	10,300	46,900	-0.8
09/09/2025	21.10	521,100	21.10	21.30	20.70	2,100	85,500	-1.8
08/09/2025	21.10	916,100	22.30	22.30	21	166,700	122,700	0.9
05/09/2025	22	2,215,800	21.90	22.70	21.90	109,200	114,100	-0.1
04/09/2025	21.70	1,066,700	21.30	21.90	21.20	103,200	75,500	0.6
03/09/2025	21.20	677,400	20.90	21.40	20.80	81,100	200	1.7
29/08/2025	20.70	1,143,200	20.70	21.10	20.60	245,200	158,300	1.8
28/08/2025	20.60	565,800	20.40	21.20	20.40	31,700	21,600	0
27/08/2025	20.90	606,300	21.30	21.50	20.70	9,600	16,700	-0.2
26/08/2025	21.20	445,200	20.50	21.20	20.40	3,700	37,900	-0.7
25/08/2025	20.50	982,300	20.20	20.80	20	327,400	89,400	4.9
22/08/2025	20.20	1,613,200	22	22	19.90	102,200	177,300	-1.6
21/08/2025	22	1,463,000	21.80	22.50	21.20	756,400	79,700	15.0

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 (2026-05-13)	-0.30	-2%	2,778,700	4,900	0	14.20 15 14.70
2 tháng (2026-04-13)	-2.40	-14.04%	8,280,800	-21,500	0	14.20 17.40 14.70
3 tháng (2026-03-16)	-1	-6.37%	12,614,000	45,200	0.4	14.20 17.70 14.70
6 tháng (2025-12-15)	-2.10	-12.50%	32,164,000	-1,374,100	-23.1	14.20 19.10 14.70
12 tháng (2025-06-17)	-2	-11.98%	125,681,400	1,300	8.4	14.20 23.20 14.70
24 tháng (2024-06-24)	-9.09	-38.22%	308,599,013	-2,789,365	-64.2	11.81 29.40 14.70
36 tháng (2023-06-28)	-5.38	-26.78%	542,093,788	-3,715,317	-88.2	11.81 29.40 14.70
60 tháng (2021-07-08)	0.34	2.37%	703,914,187	-376,373	4.6	5.35 29.70 14.70

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH