Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	13.60	36,500	13.60	13.80	13.50	22,000	0	0.3
04/09/2025	13.50	19,100	13.65	13.80	13.50	0	0	0
03/09/2025	13.65	4,100	13.75	13.75	13.65	0	0	0
29/08/2025	13.75	27,500	13.70	13.80	13.65	2,900	0	0.0
28/08/2025	13.70	6,800	13.55	13.80	13.55	3,900	100	0
27/08/2025	13.55	15,300	13.50	13.60	13.50	0	0	0
26/08/2025	13.60	15,100	13.60	13.60	13.55	0	0	0
25/08/2025	13.60	24,400	13.55	13.70	13.40	0	100	-0.0
22/08/2025	13.55	49,600	13.70	13.70	13.50	0	0	0
21/08/2025	13.70	15,600	13.80	13.80	13.60	0	0	0
20/08/2025	13.80	67,400	13.65	13.80	13.60	0	0	0
19/08/2025	13.65	121,600	13.65	13.80	13.65	6,400	0	0.1
18/08/2025	13.65	97,200	13.50	13.65	13.50	2,700	0	0.0
15/08/2025	13.55	74,500	13.80	13.80	13.55	0	0	0
14/08/2025	13.80	96,400	13.95	14.05	13.80	0	2,900	-0.0
13/08/2025	13.95	48,100	13.90	13.95	13.60	0	0	0
12/08/2025	13.90	101,400	13.85	13.90	13.80	0	7,100	-0.1
11/08/2025	13.85	52,300	13.85	14.05	13.85	17,100	8,100	0.1
08/08/2025	13.85	61,600	14.10	14.10	13.80	1,000	0	0.0
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/08/2025	14.10	36,900	14.50	14.50	13.90	1,300	0	0.0
06/08/2025	14.16	272,700	13.46	14.16	13.41	3,600	0	0.1
05/08/2025	13.41	87,700	13.97	13.97	13.18	7,700	4,800	0.0
04/08/2025	13.97	73,400	14.58	14.58	13.74	900	3,200	-0.0
01/08/2025	14.02	249,000	13.32	14.30	13.32	800	0	0.0
31/07/2025	13.36	71,500	13.32	13.36	12.94	2,000	600	0.0
30/07/2025	13.32	67,700	13.41	13.41	13.08	1,200	2,200	-0.0
29/07/2025	13.08	118,000	13.55	13.74	13.08	0	1,000	-0.0
28/07/2025	13.41	150,700	13.36	13.83	13.36	1,000	0	0.0
25/07/2025	13.18	155,000	13.08	13.18	12.99	3,800	0	0.1
24/07/2025	13.08	37,300	12.94	13.27	12.94	4,800	100	0.1
23/07/2025	12.94	85,800	12.90	13.04	12.90	0	0	0
22/07/2025	12.90	38,700	12.99	13.08	12.90	0	100	-0.0
21/07/2025	13.04	47,800	12.90	13.04	12.90	0	0	0
18/07/2025	13.08	28,000	13.04	13.08	12.94	0	0	0
17/07/2025	13.04	27,900	12.99	13.08	12.94	0	900	-0.0
16/07/2025	12.99	15,700	13.08	13.08	12.94	0	500	-0.0
15/07/2025	13.04	139,200	12.80	13.04	12.80	0	0	0
14/07/2025	12.90	50,200	12.80	12.90	12.80	0	0	0
11/07/2025	12.99	21,100	12.66	12.99	12.66	0	0	0
10/07/2025	12.90	14,700	12.90	12.99	12.90	0	0	0
09/07/2025	12.90	51,400	12.99	12.99	12.90	0	0	0
08/07/2025	13.04	44,800	12.99	13.04	12.99	12,000	0	0.2
07/07/2025	12.99	39,000	12.99	13.04	12.94	0	500	-0.0
04/07/2025	12.90	16,400	12.57	12.99	12.57	0	0	0
03/07/2025	12.57	51,000	12.94	12.99	12.57	0	0	0
02/07/2025	12.99	12,500	13.04	13.04	12.94	0	0	0
01/07/2025	12.94	48,000	12.99	13.08	12.90	0	0	0
30/06/2025	13.08	58,400	12.99	13.13	12.15	0	0	0
27/06/2025	12.94	23,700	12.90	12.99	12.90	0	0	0
26/06/2025	12.90	17,300	12.99	13.08	12.90	0	0	0
25/06/2025	13.04	22,400	12.90	13.04	12.90	0	0	0
24/06/2025	12.90	17,700	12.90	13.08	12.90	0	500	-0.0
23/06/2025	12.90	47,800	12.76	12.90	12.71	700	800	-0.0
20/06/2025	12.90	62,300	12.90	12.94	12.90	0	0	0
19/06/2025	12.99	62,700	12.90	12.99	12.76	49,000	0	0.7
18/06/2025	12.90	3,900	12.85	13.04	12.66	0	0	0
17/06/2025	12.90	16,300	13.04	13.04	12.85	0	3,000	-0.0
16/06/2025	13.04	13,900	12.80	13.08	12.80	0	0	0
13/06/2025	12.80	24,700	13.32	13.32	12.38	6,300	0	0.1
12/06/2025	13.27	4,200	13.36	13.36	13.18	0	0	0
11/06/2025	13.27	60,500	13.08	13.27	13.08	0	2,400	-0.0
10/06/2025	13.08	41,800	12.90	13.27	12.90	0	0	0
09/06/2025	12.94	32,500	13.04	13.04	12.90	0	0	0
06/06/2025	13.04	91,500	12.99	13.08	12.85	0	0	0
05/06/2025	13.08	98,200	13.13	13.13	12.99	10,000	0	0.1
04/06/2025	13.08	82,200	12.99	13.13	12.80	17,000	0	0.2
03/06/2025	12.76	20,900	12.90	13.04	12.76	0	0	0
02/06/2025	12.90	17,800	13.08	13.08	12.71	0	0	0
30/05/2025	12.76	33,600	12.66	12.90	12.66	1,700	0	0.0
29/05/2025	13.04	12,500	13.36	13.41	13.04	0	3,100	-0.0
28/05/2025	13.13	78,100	13.55	13.55	12.90	0	0	0
27/05/2025	13.08	209,400	12.99	13.08	12.71	0	0	0
26/05/2025	12.99	40,300	12.99	12.99	12.43	0	0	0
23/05/2025	12.99	45,100	12.80	13.08	12.80	0	0	0
22/05/2025	13.13	65,000	13.13	13.18	13.08	500	0	0
21/05/2025	13.13	109,800	13.08	13.13	13.04	0	200	-0.0
20/05/2025	13.08	148,500	12.90	13.13	12.90	0	0	0
19/05/2025	13.13	240,000	12.71	13.27	12.71	0	0	0
16/05/2025	12.94	44,300	12.52	12.94	12.38	200	0	0
15/05/2025	12.66	39,500	12.99	12.99	12.66	0	200	0
14/05/2025	12.99	61,100	13.08	13.27	12.90	5,900	100	0
13/05/2025	12.90	37,800	12.62	13.27	12.62	0	0	0
12/05/2025	12.66	14,100	13.50	13.50	12.38	500	1,700	0
09/05/2025	12.90	18,300	12.06	13.27	12.06	600	100	0
08/05/2025	12.66	45,400	13.08	13.36	12.66	0	500	0
07/05/2025	13.13	60,900	13.93	13.93	12.99	0	300	0
06/05/2025	13.08	159,000	13.08	13.08	12.52	11,800	0	0
05/05/2025	12.24	29,200	12.24	12.24	12.24	0	0	0
29/04/2025	11.45	58,000	11.17	11.45	11.12	0	0	0
28/04/2025	11.12	10,100	11.87	11.87	11.12	0	2,800	-0.0
25/04/2025	11.12	29,700	11.21	11.31	11.03	0	0	0
24/04/2025	11.21	29,700	11.21	11.21	11.12	0	0	0
23/04/2025	11.21	110,800	10.89	11.31	10.89	2,800	0	0.0
22/04/2025	10.89	13,200	11.21	11.21	10.75	0	0	0
21/04/2025	11.21	6,900	11.21	11.21	11.12	0	0	0
18/04/2025	11.21	7,200	10.84	11.21	10.84	0	0	0
17/04/2025	10.84	3,000	10.79	10.84	10.75	0	0	0
16/04/2025	11.50	30,200	11.50	11.73	11.21	0	0	0
15/04/2025	11.68	38,400	11.87	11.87	11.21	0	0	0
14/04/2025	11.87	13,600	11.78	11.87	11.21	0	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 (2025-12-29)	1	6.23%	1,478,200	-4,400	-0.1	15.55 17.05 16.95
2 tháng (2025-11-28)	3.45	25.37%	4,816,800	-50,100	-0.8	13.60 17.10 16.95
3 tháng (2025-10-29)	3.40	24.91%	5,247,700	-50,500	-0.8	13.30 17.10 16.95
6 tháng (2025-07-31)	3.69	27.58%	8,219,700	-4,700	-0.2	12.90 17.10 16.95
12 tháng (2025-02-03)	4.25	33.16%	15,020,200	90,783	0.9	10.37 17.10 16.95
24 tháng (2024-02-07)	7.94	87.11%	50,526,300	162,146	2.7	8.88 18.60 16.95
36 tháng (2023-02-13)	5.41	46.53%	57,960,600	53,781	1.6	8.41 18.60 16.95
60 tháng (2021-02-22)	8.59	101.58%	186,365,200	149,026	3.8	7.56 20.03 16.95

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH