Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/10/2018	5.18	147,420	5.18	5.22	5.11	0	0	0
26/10/2018	5.18	211,120	5.25	5.25	5.14	0	0	0
25/10/2018	5.25	216,300	5.48	5.48	5.00	0	0	0
24/10/2018	5.48	467,400	5.00	5.48	5.03	0	0	0
23/10/2018	5.00	352,820	4.74	5.03	4.74	0	0	0
22/10/2018	4.74	334,400	4.44	4.74	4.37	0	0	0
19/10/2018	4.44	187,400	4.48	4.48	4.40	0	0	0
18/10/2018	4.48	305,500	4.40	4.51	4.37	0	0	0
17/10/2018	4.40	214,360	4.37	4.44	4.37	0	0	0
16/10/2018	4.37	177,420	4.37	4.40	4.33	0	0	0
15/10/2018	4.37	209,900	4.44	4.44	4.33	0	0	0
12/10/2018	4.44	378,280	4.29	4.44	4.26	0	0	0
11/10/2018	4.29	284,250	4.48	4.51	4.26	0	0	0
10/10/2018	4.48	325,330	4.37	4.55	4.37	3,000	0	0.0
09/10/2018	4.37	161,600	4.40	4.40	4.33	0	0	0
08/10/2018	4.40	177,120	4.48	4.48	4.37	0	0	0
05/10/2018	4.48	223,100	4.51	4.55	4.44	87,500	0	1.1
04/10/2018	4.51	303,500	4.44	4.51	4.37	34,500	0	0.4
03/10/2018	4.44	210,630	4.37	4.44	4.26	0	0	0
02/10/2018	4.37	218,900	4.29	4.44	4.26	0	0	0
01/10/2018	4.29	207,500	4.37	4.37	4.26	0	0	0
28/09/2018	4.37	176,000	4.44	4.44	4.33	0	0	0
27/09/2018	4.44	187,600	4.55	4.55	4.40	0	0	0
26/09/2018	4.55	267,700	4.44	4.55	4.40	0	0	0
25/09/2018	4.44	177,700	4.48	4.51	4.40	0	0	0
24/09/2018	4.48	221,800	4.55	4.59	4.44	0	0	0
21/09/2018	4.55	197,400	4.66	4.66	4.48	0	0	0
20/09/2018	4.66	300,700	4.40	4.70	4.37	0	0	0
19/09/2018	4.40	138,300	4.44	4.48	4.33	0	0	0
18/09/2018	4.44	212,400	4.66	4.66	4.26	0	0	0
17/09/2018	4.66	107,500	5.18	5.18	4.66	0	0	0
14/09/2018	5.18	185,800	5.74	5.74	5.18	0	0	0
13/09/2018	5.74	377,200	5.88	5.99	5.59	0	0	0
12/09/2018	5.88	1,158,800	5.37	5.88	5.03	0	0	0
11/09/2018	5.37	189,900	5.29	5.37	5.22	0	0	0
10/09/2018	5.29	204,000	5.22	5.29	5.18	0	0	0
07/09/2018	5.22	138,700	5.25	5.25	5.14	0	0	0
06/09/2018	5.25	190,300	5.14	5.25	5.14	0	0	0
05/09/2018	5.14	162,300	5.18	5.18	5.11	0	0	0
04/09/2018	5.18	190,100	5.11	5.18	5.07	0	0	0
31/08/2018	5.11	140,100	5.11	5.14	5.07	0	0	0
30/08/2018	5.11	177,800	5.18	5.22	5.07	0	0	0
29/08/2018	5.18	171,200	5.18	5.29	5.07	0	0	0
28/08/2018	5.18	208,400	5.07	5.22	5.00	0	0	0
27/08/2018	5.07	136,600	5.07	5.14	5.00	0	0	0
24/08/2018	5.07	160,200	5.18	5.18	5.00	0	0	0
23/08/2018	5.18	164,800	5.22	5.25	5.11	0	0	0
22/08/2018	5.22	178,300	5.29	5.40	5.18	0	0	0
21/08/2018	5.29	188,900	5.18	5.29	5.11	0	0	0
20/08/2018	5.18	208,500	5.00	5.18	4.92	0	0	0
17/08/2018	5.00	164,800	5.00	5.03	4.81	0	0	0
16/08/2018	5.00	169,200	5.11	5.22	4.88	0	0	0
15/08/2018	5.11	140,800	5.14	5.22	5.03	0	0	0
14/08/2018	5.14	148,800	5.25	5.33	5.11	0	0	0
13/08/2018	5.25	213,800	5.11	5.29	5.07	0	0	0
10/08/2018	5.11	170,900	5.11	5.18	5.00	0	0	0
09/08/2018	5.11	181,200	5.37	5.37	4.92	0	0	0
08/08/2018	5.37	205,500	5.85	5.85	5.29	0	0	0
07/08/2018	5.85	294,700	6.14	6.36	5.77	0	0	0
06/08/2018	6.14	509,100	5.59	6.14	5.59	0	0	0
03/08/2018	5.59	709,200	5.11	5.59	5.07	0	0	0
02/08/2018	5.11	134,300	5.11	5.14	5.03	0	0	0
01/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/08/2018	5.11	161,700	5.11	5.18	5.03	0	0	0
31/07/2018	5.11	185,100	5.01	5.11	5.01	0	0	0
30/07/2018	5.01	145,600	5.05	5.11	4.98	0	0	0
27/07/2018	5.05	138,200	5.11	5.15	4.98	0	0	0
26/07/2018	5.11	146,800	5.18	5.21	5.05	0	0	0
25/07/2018	5.18	204,400	5.08	5.21	5.01	0	0	0
24/07/2018	5.08	153,200	5.05	5.08	4.98	0	0	0
23/07/2018	5.05	142,400	5.08	5.11	4.98	0	0	0
20/07/2018	5.08	147,600	5.18	5.21	5.05	0	0	0
19/07/2018	5.18	188,300	5.11	5.21	5.05	0	0	0
18/07/2018	5.11	170,500	5.08	5.11	4.95	0	0	0
17/07/2018	5.08	135,900	5.11	5.15	4.98	0	0	0
16/07/2018	5.11	138,800	5.18	5.21	5.05	0	0	0
13/07/2018	5.18	232,700	5.05	5.18	4.98	0	0	0
12/07/2018	5.05	198,700	4.95	5.05	4.91	0	0	0
11/07/2018	4.95	125,500	4.95	4.98	4.91	0	0	0
10/07/2018	4.95	156,800	5.08	5.08	4.91	0	0	0
09/07/2018	5.08	140,200	5.25	5.25	5.01	0	0	0
06/07/2018	5.25	201,700	5.15	5.28	5.11	0	0	0
05/07/2018	5.15	147,600	5.05	5.15	5.01	0	0	0
04/07/2018	5.05	226,900	4.91	5.05	4.88	0	0	0
03/07/2018	4.91	172,900	4.91	4.95	4.81	0	0	0
02/07/2018	4.91	103,100	4.98	4.98	4.84	0	0	0
29/06/2018	4.98	171,300	4.88	4.98	4.78	0	0	0
28/06/2018	4.88	135,400	4.98	5.01	4.84	0	0	0
27/06/2018	4.98	200,100	4.88	5.01	4.78	0	0	0
26/06/2018	4.88	177,900	4.91	4.91	4.71	0	0	0
25/06/2018	4.91	138,300	5.05	5.05	4.88	0	0	0
22/06/2018	5.05	317,300	5.05	5.32	4.98	0	0	0
21/06/2018	5.05	171,900	4.88	5.08	4.88	0	0	0
20/06/2018	4.88	150,300	4.71	4.91	4.64	0	0	0
19/06/2018	4.71	128,800	4.88	4.88	4.64	0	0	0
18/06/2018	4.88	126,400	5.21	5.21	4.74	0	0	0
15/06/2018	5.21	361,600	5.45	5.92	5.18	0	0	0
14/06/2018	5.45	272,800	4.98	5.45	5.32	0	0	0
13/06/2018	4.98	47,900	4.54	4.98	4.98	0	0	0
12/06/2018	4.54	76,100	4.14	4.54	4.54	0	0	0
11/06/2018	4.14	115,500	3.77	4.14	3.97	0	0	0

Page:
<<
19
20
21
>>

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