Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	13.80	214,300	14.15	14.42	13.80	300	0	0.0
30/04/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
29/04/2026	14.24	1,056,700	14.95	14.95	14.07	7,500	0	0.1
28/04/2026	15.12	108,900	15.30	15.30	15.03	0	0	0
27/04/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
24/04/2026	15.30	456,000	15.12	15.47	14.77	0	0	0
23/04/2026	15.21	572,500	14.86	15.47	14.68	0	0	0
22/04/2026	14.95	218,000	14.68	15.12	14.59	0	0	0
21/04/2026	14.77	159,500	14.77	14.86	14.59	0	0	0
20/04/2026	14.77	228,000	15.03	15.03	14.59	0	0	0
17/04/2026	14.95	82,900	14.95	15.03	14.86	0	8,800	-0.1
16/04/2026	14.95	124,700	14.95	15.03	14.68	0	21,300	-0.4
15/04/2026	14.95	273,200	15.03	15.39	14.86	0	0	0
14/04/2026	14.95	205,200	15.03	15.21	14.68	1,000	4,100	-0.1
13/04/2026	15.03	168,400	14.95	15.21	14.86	0	0	0
10/04/2026	14.95	131,800	14.95	15.30	14.86	0	0	0
09/04/2026	14.95	388,800	15.47	15.47	14.86	4,900	0	0.1
08/04/2026	15.56	546,100	15.12	15.74	15.03	0	4,900	-0.1
07/04/2026	14.95	158,800	14.77	15.03	14.77	0	0	0
06/04/2026	14.77	245,300	15.03	15.03	14.59	0	35,800	-0.6
03/04/2026	15.12	355,200	14.42	15.21	14.07	8,500	9,800	-0.0
02/04/2026	14.42	96,400	14.33	14.59	14.24	3,800	2,000	0.0
01/04/2026	14.42	199,000	14.51	14.77	14.42	0	7,100	-0.1
31/03/2026	14.42	105,400	14.42	14.51	14.24	0	9,400	-0.2
30/03/2026	14.42	192,600	14.07	14.42	13.89	10,200	20,300	-0.2
27/03/2026	14.24	129,500	13.89	14.24	13.80	9,200	0	0.1
26/03/2026	13.98	147,300	13.98	14.07	13.54	18,900	3,900	0.2
25/03/2026	13.89	143,100	13.54	13.89	13.54	500	0	0.0
24/03/2026	13.45	183,100	12.92	13.72	12.92	4,700	0	0.1
23/03/2026	12.84	581,000	13.63	13.63	12.66	59,900	25,400	0.5
20/03/2026	13.72	89,400	13.80	13.89	13.72	0	8,000	-0.1
19/03/2026	13.80	193,000	13.80	13.89	13.63	0	7,700	-0.1
18/03/2026	13.80	107,200	13.72	13.98	13.63	0	31,900	-0.5
17/03/2026	13.89	142,700	13.89	14.07	13.89	6,500	0	0.1
16/03/2026	13.80	197,500	13.80	14.15	13.80	0	13,000	-0.2
13/03/2026	13.98	207,200	14.07	14.07	13.89	0	2,500	-0.0
12/03/2026	13.98	254,200	14.33	14.33	13.89	7,600	600	0.1
11/03/2026	14.24	83,600	14.07	14.33	13.98	0	3,600	-0.1
10/03/2026	13.98	368,400	13.63	13.98	13.63	9,300	50,200	-0.6
09/03/2026	13.45	1,122,500	14.86	14.86	13.45	52,900	27,900	0.4
06/03/2026	14.95	466,100	14.95	15.12	14.95	16,800	4,100	0.2
05/03/2026	15.03	410,100	14.86	15.12	14.86	24,100	5,600	0.3
04/03/2026	14.77	718,000	15.12	15.21	14.33	31,200	11,700	0.3
03/03/2026	15.12	214,400	15.39	15.39	15.03	0	10,700	-0.2
02/03/2026	15.21	754,500	15.47	15.65	14.86	36,100	47,400	-0.2
27/02/2026	15.56	307,600	15.83	15.91	15.47	6,000	1,600	0.1
26/02/2026	15.83	410,100	16.18	16.18	15.56	6,000	3,400	0.0
25/02/2026	16.09	370,900	15.74	16.27	15.74	27,400	16,500	0.2
24/02/2026	15.74	201,700	15.91	16.00	15.56	9,200	12,500	-0.1
23/02/2026	16.00	258,500	15.56	16.09	15.56	10,600	6,200	0.1
20/02/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
19/02/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
18/02/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
17/02/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
16/02/2026	9.23	80,600	9.32	9.41	9.14	0	0	0
13/02/2026	15.56	160,600	15.56	15.74	15.47	0	0	0
12/02/2026	15.47	85,000	15.56	15.56	15.39	2,100	0	0.0
11/02/2026	15.47	216,700	15.12	15.47	15.12	13,800	0	0.2
10/02/2026	15.12	304,200	15.12	15.21	14.86	0	0	0
09/02/2026	15.12	267,200	15.21	15.47	15.03	7,000	0	0.1
06/02/2026	15.12	909,500	16.00	16.00	15.12	7,800	800	0.1
05/02/2026	16.00	461,300	16.53	16.79	16.00	8,700	15,400	-0.1
04/02/2026	16.53	465,500	16.97	16.97	16.35	16,400	11,400	0.1
03/02/2026	16.79	1,108,600	15.83	16.97	15.83	29,200	10,100	0.4
02/02/2026	15.83	661,200	15.39	16.00	15.39	15,400	6,700	0.2
30/01/2026	15.30	833,200	15.39	15.83	14.95	11,400	35,200	-0.4
29/01/2026	14.68	233,300	14.86	14.95	14.68	10,000	0	0.2
28/01/2026	14.77	167,600	14.77	15.12	14.59	1,000	67,600	-1.1
27/01/2026	14.77	46,400	14.77	14.86	14.59	0	2,600	-0.0
26/01/2026	14.77	177,700	15.03	15.30	14.59	100	52,700	-0.9
23/01/2026	15.03	153,400	15.56	15.56	15.03	100	4,600	-0.1
22/01/2026	15.56	538,000	15.30	15.91	14.77	12,100	144,700	-2.3
21/01/2026	15.30	325,500	15.56	15.65	14.95	100	1,000	-0.0
20/01/2026	15.56	422,400	15.74	16.00	15.30	5,800	352,500	-6.1
19/01/2026	15.83	636,600	14.95	16.00	14.95	5,900	600	0.1
16/01/2026	14.86	295,900	15.21	15.30	14.86	1,000	50,500	-0.8
15/01/2026	15.12	217,500	14.95	15.39	14.95	0	9,600	-0.2
14/01/2026	14.95	254,600	15.30	15.30	14.77	0	54,200	-0.9
13/01/2026	15.30	481,600	14.77	15.30	14.59	0	3,200	-0.1
12/01/2026	14.77	675,800	14.15	14.77	13.63	15,900	58,000	-0.7
09/01/2026	13.89	259,500	13.98	14.15	13.80	0	0	0
08/01/2026	13.89	160,800	14.15	14.24	13.80	2,200	15,100	-0.2
07/01/2026	14.07	185,700	13.98	14.15	13.72	23,000	0	0.4
06/01/2026	13.80	344,700	13.80	14.15	13.19	4,500	90,600	-1.3
05/01/2026	13.80	214,300	14.15	14.42	13.80	300	0	0.0
02/01/2026	15.30	833,200	15.39	15.83	14.95	11,400	35,200	-0.4
01/01/2026	14.15	115,300	14.24	14.42	14.07	0	0	0
31/12/2025	14.15	115,300	14.24	14.42	14.07	0	0	0
30/12/2025	14.33	282,800	14.33	14.59	13.98	1,000	185,600	-2.9
29/12/2025	14.33	92,700	14.33	14.42	14.24	0	0	0
26/12/2025	14.24	491,100	14.51	14.68	14.07	2,400	172,800	-2.8
25/12/2025	14.59	124,300	14.68	14.86	14.59	300	0	0.0
24/12/2025	14.77	105,800	14.86	14.95	14.59	0	0	0
23/12/2025	14.86	221,000	14.95	15.03	14.42	11,100	86,800	-1.3
22/12/2025	14.86	119,800	14.77	14.95	14.59	0	11,500	-0.2
19/12/2025	14.68	102,600	14.86	14.86	14.59	6,800	23,500	-0.3
18/12/2025	14.77	55,800	14.86	14.95	14.59	0	0	0
17/12/2025	14.86	195,600	15.12	15.12	14.68	11,100	65,800	-0.9
16/12/2025	15.12	122,100	14.95	15.12	14.59	11,700	0	0.2
15/12/2025	14.77	109,000	14.86	15.03	14.68	0	22,800	-0.4

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 (2026-08-19)	-0.90	-7.96%	3,381,000	54,000	0.6	10.30 17.20 10.30
2 tháng (2026-07-20)	-2.70	-20.61%	5,976,000	51,600	0.5	10.30 17.20 10.30
3 tháng (2026-06-22)	-3	-22.39%	8,867,400	40,700	0.4	10.30 17.20 10.30
6 tháng (2026-03-23)	-2.44	-18.98%	21,822,800	23,500	-0.0	9.23 17.20 10.30
12 tháng (2025-09-23)	-7.62	-42.30%	72,058,400	-1,678,600	-26.7	9.23 20.13 10.30
24 tháng (2024-09-30)	-8.78	-45.76%	256,146,851	-542,154	-6.1	7.96 26.60 10.30
36 tháng (2023-10-04)	-5.42	-34.25%	511,929,263	-324,027	-2.0	6.02 26.60 10.30
60 tháng (2021-10-14)	-6.72	-39.27%	701,785,906	-84,315	0.1	4.70 26.60 10.30

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH