Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	11.78	32,700	11.36	11.78	11.21	0	0	0
10/04/2025	11.07	54,500	11.07	11.07	11.07	0	60	-0.0
09/04/2025	10.37	32,200	9.95	10.65	9.95	700	3,100	-0.0
08/04/2025	10.70	52,900	11.40	11.40	10.70	0	0	0
04/04/2025	11.50	39,000	11.21	11.68	11.17	0	2,300	-0.0
03/04/2025	11.96	123,800	12.24	13.08	11.78	3,100	7,100	-0.1
02/04/2025	12.62	29,700	12.62	12.62	12.52	0	0	0
01/04/2025	12.62	15,500	12.62	12.71	12.62	0	0	0
31/03/2025	12.62	95,300	12.80	12.80	12.34	0	500	-0.0
28/03/2025	12.90	28,800	12.62	13.04	12.62	0	0	0
27/03/2025	12.99	1,700	12.66	12.99	12.66	0	0	0
26/03/2025	12.80	11,800	12.71	12.90	12.71	0	0	0
25/03/2025	12.76	48,000	12.80	12.80	12.71	0	0	0
24/03/2025	12.80	59,300	13.18	13.18	12.80	0	0	0
21/03/2025	13.18	38,900	12.99	13.22	12.99	0	0	0
20/03/2025	13.18	34,300	13.08	13.18	12.90	0	1,200	-0.0
19/03/2025	13.18	101,700	13.13	13.18	13.04	1,000	300	0.0
18/03/2025	13.22	45,400	13.18	13.22	13.08	0	2,800	-0.0
17/03/2025	13.18	42,300	13.46	13.46	13.18	0	900	-0.0
14/03/2025	13.46	47,200	13.60	13.60	13.27	500	0	0.0
13/03/2025	13.64	32,600	13.69	13.69	13.50	0	0	0
12/03/2025	13.69	38,000	13.83	13.83	13.55	0	100	-0.0
11/03/2025	13.69	36,900	13.64	13.93	13.46	1,100	1,600	-0.0
10/03/2025	13.64	20,600	13.69	13.69	13.55	0	0	0
07/03/2025	13.69	25,600	13.55	13.69	13.36	0	0	0
06/03/2025	13.64	65,600	13.41	13.93	13.41	0	0	0
05/03/2025	13.41	36,600	13.55	13.74	13.36	0	100	-0.0
04/03/2025	13.74	41,700	13.64	13.83	13.36	0	0	0
03/03/2025	13.83	100,500	13.93	14.02	13.27	7,800	2,300	0.1
28/02/2025	13.93	42,800	13.97	13.97	13.74	0	1,000	-0.0
27/02/2025	13.93	94,200	13.69	13.97	13.69	0	3,217	-0.0
26/02/2025	13.79	53,600	13.93	13.97	13.64	0	0	0
25/02/2025	13.93	70,900	14.11	14.11	13.27	1,200	3,300	-0.0
24/02/2025	14.11	113,400	13.74	14.30	13.74	7,400	5,900	0.0
21/02/2025	13.74	91,100	13.79	13.83	13.50	0	7,600	-0.1
20/02/2025	13.55	120,600	13.22	13.55	13.18	3,300	0	0.0
19/02/2025	13.22	92,800	13.08	13.22	13.04	700	0	0.0
18/02/2025	12.99	67,300	13.08	13.08	12.94	300	0	0.0
17/02/2025	13.08	55,200	13.08	13.27	12.99	0	0	0
14/02/2025	12.99	100,000	13.13	13.13	12.90	0	0	0
13/02/2025	13.13	43,100	13.22	13.22	12.94	0	600	-0.0
12/02/2025	13.22	47,000	13.36	13.36	13.13	400	0	0.0
11/02/2025	13.46	42,700	13.18	13.46	13.08	4,400	0	0.1
10/02/2025	13.08	59,600	13.13	13.55	13.08	1,900	1,700	0.0
07/02/2025	13.36	38,300	13.74	13.74	13.36	0	1,000	-0.0
06/02/2025	13.60	64,200	13.36	14.02	13.36	0	140	-0.0
05/02/2025	13.60	126,000	13.08	13.97	12.99	0	900	-0.0
04/02/2025	13.08	105,100	12.76	13.27	12.34	5,200	0	0.1
03/02/2025	12.80	115,200	13.46	13.46	12.76	0	4,600	-0.1
24/01/2025	13.46	82,600	13.69	13.69	13.36	0	100	-0.0
23/01/2025	13.69	104,900	13.79	13.83	13.55	0	400	-0.0
22/01/2025	13.79	171,600	14.30	14.53	13.69	0	1,600	-0.0
21/01/2025	14.02	265,000	13.27	14.30	13.04	5,600	1,900	0.1
20/01/2025	13.36	101,900	13.50	14.02	13.36	0	1,900	-0.0
17/01/2025	13.46	246,100	12.99	13.46	12.90	0	0	0
16/01/2025	12.90	41,100	12.71	12.99	12.71	1,700	0	0.0
15/01/2025	12.90	61,400	12.94	12.94	12.62	200	600	-0.0
14/01/2025	12.76	66,500	12.52	13.04	12.52	600	1,900	-0.0
13/01/2025	12.48	45,700	12.48	12.48	12.38	200	0	0.0
10/01/2025	12.48	42,100	12.62	12.71	12.34	200	0	0.0
09/01/2025	12.71	41,500	12.57	12.76	12.57	2,500	0	0.0
08/01/2025	12.57	64,900	13.22	13.22	12.48	0	3,400	-0.0
07/01/2025	13.22	63,400	13.08	13.50	13.04	200	100	0.0
06/01/2025	13.27	281,100	12.62	13.46	12.62	46,600	0	0.7
03/01/2025	12.62	43,600	12.62	12.71	12.48	4,000	0	0.1
02/01/2025	12.62	42,000	12.43	12.62	12.24	0	0	0
31/12/2024	12.15	38,900	12.15	12.24	12.15	12,000	0	0.2
30/12/2024	12.15	19,900	12.15	12.20	12.15	3,000	0	0.0
27/12/2024	12.15	16,200	12.34	12.38	12.15	0	0	0
26/12/2024	12.34	33,100	12.34	12.38	11.96	0	0	0
25/12/2024	12.34	17,900	12.62	12.90	12.20	0	100	-0.0
24/12/2024	12.62	39,500	12.43	12.62	12.24	0	0	0
23/12/2024	12.62	53,800	12.80	13.13	12.57	0	300	-0.0
20/12/2024	12.80	54,700	12.24	12.85	12.24	2,900	0	0.0
19/12/2024	12.24	12,600	12.24	12.24	12.20	0	0	0
18/12/2024	12.24	24,800	12.15	12.34	12.06	0	0	0
17/12/2024	11.96	13,000	11.96	12.15	11.92	0	0	0
16/12/2024	11.92	28,200	11.50	12.34	11.40	1,100	1,700	-0.0
13/12/2024	12.20	6,600	11.92	12.29	11.92	100	0	0.0
12/12/2024	12.38	13,500	12.24	12.48	12.24	0	0	0
11/12/2024	12.38	23,100	12.15	12.43	12.15	1,200	0	0.0
10/12/2024	12.20	22,500	12.34	12.62	12.20	0	100	-0.0
09/12/2024	12.34	20,300	12.66	12.66	12.34	0	2,700	-0.0
06/12/2024	12.43	53,700	12.90	12.90	12.24	0	2,800	-0.0
05/12/2024	12.24	48,000	12.34	12.34	11.92	300	2,000	-0.0
04/12/2024	12.01	8,700	12.20	12.24	12.01	0	100	-0.0
03/12/2024	12.20	34,100	12.15	12.48	12.15	0	600	-0.0
02/12/2024	12.20	10,000	12.34	12.43	12.20	0	0	0
29/11/2024	12.34	113,600	11.96	12.52	11.96	3,600	0	0.0
28/11/2024	12.15	23,800	12.15	12.15	11.96	0	0	0
27/11/2024	12.15	69,700	11.96	12.15	11.96	1,000	200	0.0
26/11/2024	11.96	36,600	11.82	12.06	11.82	0	1,000	-0.0
25/11/2024	11.82	26,700	11.96	12.10	11.82	200	1,400	-0.0
22/11/2024	11.96	33,000	12.01	12.24	11.96	500	0	0.0
21/11/2024	11.96	67,900	12.15	12.15	11.92	0	0	0
20/11/2024	11.96	21,300	11.96	12.15	11.92	0	0	0
19/11/2024	11.96	25,500	11.96	12.15	11.96	0	2,800	-0.0
18/11/2024	11.96	37,500	12.15	12.15	11.59	5,700	0	0.1
15/11/2024	12.10	118,300	12.62	12.62	12.01	3,400	3,200	0.0
14/11/2024	12.90	89,300	12.80	13.08	12.66	500	39	0.0

Page:
<<
2
3
4
>>

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