Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	13.81	2,500	13.69	13.81	13.64	0	0	0
15/04/2026	13.77	2,400	13.77	13.77	13.69	0	0	0
14/04/2026	13.73	52,300	13.64	13.73	13.64	0	0	0
13/04/2026	13.69	3,400	13.77	13.77	13.69	0	0	0
10/04/2026	13.77	7,100	13.73	13.94	13.73	100	0	0
09/04/2026	13.73	5,600	13.77	13.77	13.73	0	0	0
08/04/2026	13.81	33,100	13.77	13.81	13.60	0	100	0
07/04/2026	13.77	4,500	13.86	13.86	13.60	2,000	400	0
06/04/2026	13.77	4,700	13.64	13.77	13.43	3,800	0	0.1
03/04/2026	13.81	16,200	13.86	13.86	13.64	0	0	0
02/04/2026	13.86	24,700	13.43	13.86	13.43	0	0	0
01/04/2026	13.81	14,700	13.73	13.90	13.56	0	2,100	-0.0
31/03/2026	13.73	8,200	13.90	13.90	13.64	0	0	0
30/03/2026	13.90	6,900	13.64	13.94	13.56	700	2,700	-0.0
27/03/2026	13.86	41,700	13.98	13.98	13.56	700	2,700	-0.0
26/03/2026	13.86	48,200	13.94	13.94	13.60	100	0	0.0
25/03/2026	13.81	23,400	13.77	14.32	13.56	300	300	0
24/03/2026	13.73	18,600	13.64	13.73	13.64	0	800	-0.0
23/03/2026	13.73	5,800	13.56	13.77	13.39	0	800	-0.0
20/03/2026	13.77	1,800	13.56	13.81	13.56	0	200	-0.0
19/03/2026	13.81	15,900	13.39	13.81	13.35	600	0	0.0
18/03/2026	13.86	17,400	13.94	13.94	13.77	4,600	0	0.1
17/03/2026	13.98	50,200	14.11	14.11	13.31	0	0	0
16/03/2026	14.07	22,500	13.98	14.19	13.98	0	0	0
13/03/2026	13.98	33,900	14.32	14.32	13.56	0	0	0
12/03/2026	13.98	9,700	13.77	14.07	13.77	0	0	0
11/03/2026	13.98	17,900	14.07	14.24	13.81	0	100	-0.0
10/03/2026	13.94	12,000	13.90	13.94	13.77	100	0	0.0
09/03/2026	13.94	111,400	13.14	13.94	12.97	100	0	0.0
06/03/2026	13.90	8,000	14.15	14.19	13.90	0	0	0
05/03/2026	14.11	12,900	13.98	14.11	13.81	0	1,400	-0.0
04/03/2026	13.94	22,600	13.56	13.98	13.56	0	0	0
03/03/2026	13.98	19,000	13.90	14.07	13.90	2,300	2,100	0.0
02/03/2026	14.24	59,700	14.19	14.24	13.73	1,700	600	0.0
27/02/2026	14.32	31,100	14.41	14.58	14.24	0	2,400	-0.0
26/02/2026	14.32	54,600	14.49	14.49	14.24	0	0	0
25/02/2026	14.28	128,700	14.41	14.41	14.24	4,400	0	0.1
24/02/2026	14.41	63,700	14.53	14.53	14.41	0	700	-0.0
23/02/2026	14.53	222,800	14.53	14.58	14.41	4,900	1,000	0.1
13/02/2026	14.53	74,100	14.24	14.58	13.98	0	1,200	-0.0
12/02/2026	14.15	14,100	13.94	14.19	13.94	6,000	0	0.1
11/02/2026	13.94	18,100	13.56	13.94	13.56	0	6,600	-0.1
10/02/2026	13.77	66,300	13.56	14.11	13.14	1,200	0	0.0
09/02/2026	13.98	43,400	13.60	14.24	13.56	0	700	-0.0
06/02/2026	14.24	7,900	14.32	14.32	13.81	0	700	-0.0
05/02/2026	14.28	1,029,200	13.56	14.32	13.56	6,600	4,300	0.0
04/02/2026	13.39	109,400	13.56	13.69	13.31	0	0	0
03/02/2026	13.43	10,500	13.09	13.52	13.05	1,700	600	0.0
02/02/2026	13.52	141,100	13.73	13.73	12.88	3,200	0	0.1
30/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2026	13.60	44,600	14.32	14.32	13.26	1,500	0	0.0
29/01/2026	13.56	189,500	13.48	13.96	13.48	1,700	0	0.0
28/01/2026	13.36	75,200	13.56	13.56	12.60	100	0	0.0
27/01/2026	13.52	13,100	13.60	13.64	13.36	300	0	0.0
26/01/2026	13.60	67,500	14.20	14.20	13.52	1,000	4,400	-0.1
23/01/2026	13.52	23,100	13.64	13.64	13.40	0	0	0
22/01/2026	13.52	191,700	13.16	13.72	13.16	0	2,700	-0.0
21/01/2026	13.16	81,800	13.56	13.56	12.64	5,400	2,500	0.0
20/01/2026	13.56	113,600	13.64	13.80	13.16	0	500	-0.0
19/01/2026	13.56	256,800	13.64	13.80	13.16	2,600	0	0.0
16/01/2026	13.24	146,200	13.16	13.56	12.84	2,600	5,000	-0.0
15/01/2026	12.76	16,400	12.92	12.92	12.60	300	1,000	-0.0
14/01/2026	12.76	37,000	12.84	13.00	12.76	0	0	0
13/01/2026	12.92	54,700	12.56	12.92	12.56	0	0	0
12/01/2026	12.56	60,300	12.60	12.60	11.96	1,500	2,500	-0.0
09/01/2026	12.52	54,000	12.76	12.76	12.52	0	100	-0.0
08/01/2026	12.76	107,300	12.76	12.76	12.68	4,200	1,000	0.1
07/01/2026	12.76	83,000	12.40	12.76	12.40	400	0	0.0
06/01/2026	12.40	20,100	13.16	13.16	12.40	0	300	-0.0
05/01/2026	12.76	63,700	12.60	13.00	12.60	2,100	2,400	-0.0
31/12/2025	12.52	45,900	13.00	13.00	12.44	0	2,100	-0.0
30/12/2025	12.84	29,700	12.84	13.16	12.84	0	0	0
29/12/2025	12.80	25,400	13.16	13.16	12.80	0	0	0
26/12/2025	13.16	44,400	13.08	13.24	12.92	0	0	0
25/12/2025	13.24	68,800	13.16	13.28	12.84	600	100	0.0
24/12/2025	13.16	115,000	13.04	13.56	13.00	0	0	0
23/12/2025	13.44	367,900	13.56	13.64	13.40	1,400	0	0.0
22/12/2025	13.56	240,700	13.72	13.72	13.40	2,100	1,300	0.0
19/12/2025	13.64	477,200	13.64	14.04	13.40	1,300	300	0.0
18/12/2025	13.64	703,500	13.72	13.72	12.88	1,000	1,300	-0.0
17/12/2025	12.84	465,900	12.04	12.84	12.04	0	37,500	-0.6
16/12/2025	12.00	35,000	11.96	12.00	11.80	700	800	-0.0
15/12/2025	11.96	30,200	11.96	12.08	11.92	0	0	0
12/12/2025	11.96	27,500	11.92	12.04	11.76	1,300	0	0.0
11/12/2025	11.96	22,900	11.76	12.04	11.76	700	0	0.0
10/12/2025	11.80	35,900	11.96	12.12	11.80	100	1,100	-0.0
09/12/2025	12.20	48,400	12.88	12.88	12.12	0	5,000	-0.1
08/12/2025	12.88	77,700	12.04	12.88	11.96	0	0	0
05/12/2025	12.04	67,800	12.04	12.20	11.88	600	3,300	-0.0
04/12/2025	11.96	66,700	12.24	12.60	11.96	1,100	300	0.0
03/12/2025	12.52	120,400	13.00	13.00	12.48	500	5,200	-0.1
02/12/2025	12.20	248,000	11.41	12.20	11.41	0	900	-0.0
01/12/2025	11.41	58,400	10.85	11.41	10.85	0	0	0
28/11/2025	10.85	16,300	10.97	10.97	10.85	0	0	0
27/11/2025	10.89	43,100	10.93	10.97	10.85	700	0	0.0
26/11/2025	10.77	20,300	10.85	10.97	10.77	0	0	0
25/11/2025	10.81	2,200	10.81	10.81	10.69	0	0	0
24/11/2025	10.85	6,200	10.33	10.85	10.33	0	0	0
21/11/2025	10.73	0	10.73	10.73	10.73	0	0	0
20/11/2025	10.73	6,300	10.77	10.77	10.69	0	100	-0.0
19/11/2025	10.77	3,400	10.61	10.77	10.61	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 (2026-08-12)	-0.70	-5.60%	235,400	79,600	0	11.30 12.50 11.30
2 tháng (2026-07-13)	-1.04	-8.09%	502,700	116,300	0	11.30 12.90 11.30
3 tháng (2026-06-15)	-1.42	-10.74%	908,000	109,400	0	11.30 13.47 11.30
6 tháng (2026-03-16)	-2.27	-16.12%	6,051,300	121,700	0.0	11.30 14.07 11.30
12 tháng (2025-09-16)	0.83	7.59%	15,028,600	84,900	-0.6	10.29 14.53 11.30
24 tháng (2024-09-23)	2.78	30.82%	31,098,300	239,934	1.3	8.27 14.53 11.30
36 tháng (2023-09-27)	3.86	48.64%	61,261,900	214,446	2.2	6.71 14.83 11.30
60 tháng (2021-10-07)	-1.69	-12.55%	156,235,000	21,026	-1.1	6.03 15.97 11.30

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH