Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	10.30	146,700	10.40	10.50	10.20	0	12,700	0
17/09/2026	10.40	217,800	10.30	10.50	10.30	9,500	0	0
16/09/2026	10.40	78,500	10.40	10.60	10.30	0	0	0
15/09/2026	10.50	83,600	10.30	10.60	10.30	1,000	0	0.0
14/09/2026	10.50	80,600	10.60	10.70	10.40	0	0	0
11/09/2026	10.60	168,800	10.90	10.90	10.50	0	7,000	-0.1
10/09/2026	10.90	75,300	11.20	11.20	10.90	0	7,600	-0.1
09/09/2026	11.10	210,100	11.20	11.30	10.60	0	900	-0.0
08/09/2026	11.20	23,700	11.20	11.20	11.20	0	1,000	-0.0
07/09/2026	11.20	149,600	11.20	11.30	11.20	0	0	0
04/09/2026	11.30	47,000	11.30	11.40	11.30	0	100	-0.0
03/09/2026	11.30	120,700	11.30	11.40	11.30	0	0	0
02/09/2026	17.20	267,200	17.30	17.60	17.10	7,000	0	0.1
01/09/2026	15.80	259,500	15.90	16.10	15.70	0	0	0
31/08/2026	10.50	80,600	10.60	10.70	10.40	0	0	0
28/08/2026	11.30	91,600	11.40	11.40	11.20	0	0	0
27/08/2026	11.30	140,100	11.40	11.50	11.30	35,700	0	0.4
26/08/2026	11.40	277,900	11.40	11.50	11.20	0	0	0
25/08/2026	11.40	117,200	11.60	11.60	11.40	0	0	0
24/08/2026	11.60	359,800	11.40	11.60	11.30	0	0	0
21/08/2026	11.40	385,000	11.30	11.50	11.10	17,500	100	0.2
20/08/2026	11.30	84,800	11.40	11.40	11.20	0	0	0
19/08/2026	11.30	61,600	11.40	11.50	11.30	0	0	0
18/08/2026	11.40	193,500	11.70	11.80	11.40	0	0	0
17/08/2026	11.70	57,200	11.70	11.90	11.60	0	0	0
14/08/2026	11.80	70,300	11.40	12	11.40	0	7,900	-0.1
13/08/2026	11.90	111,900	12.10	12.10	11.90	0	0	0
12/08/2026	12.10	72,900	12	12.10	11.90	0	0	0
11/08/2026	12	85,100	11.90	12.30	11.90	0	0	0
10/08/2026	12.20	120,300	11.90	12.20	11.80	9,300	1,400	0.1
07/08/2026	11.90	290,300	12	12.50	11.90	0	0	0
06/08/2026	11.90	87,100	12	12.20	11.90	0	8,000	-0.1
05/08/2026	12.20	78,200	12.30	12.30	12.10	6,400	0	0.1
04/08/2026	12.20	44,800	12.10	12.30	12.10	1,300	0	0.0
03/08/2026	12.20	154,600	12.40	12.40	12.10	7,700	0	0.1
31/07/2026	12.10	134,800	12.40	12.40	12.10	0	1,900	-0.0
30/07/2026	12.40	189,600	12	12.40	12	0	0	0
29/07/2026	12.20	55,100	12.20	12.70	12	0	0	0
28/07/2026	12.20	227,500	12.10	13	11.70	0	0	0
27/07/2026	12.10	142,500	12.50	12.70	12	0	10,200	-0.1
24/07/2026	12.50	83,200	12.40	12.80	12.40	0	500	-0.0
23/07/2026	12.50	67,800	13.20	13.20	12.50	0	1,000	-0.0
22/07/2026	12.80	81,300	12.30	13.30	12.30	0	1,200	-0.0
21/07/2026	13	127,500	13.10	13.30	12.80	10,700	100	0.1
20/07/2026	13.10	119,500	13.70	13.70	13.10	0	5,600	-0.1
17/07/2026	13.70	90,000	14	14	13.50	600	19,200	-0.3
16/07/2026	13.70	272,100	13.50	13.80	13.30	400	100	0.0
15/07/2026	13.50	68,800	13.70	13.80	13.40	0	10,400	-0.1
14/07/2026	13.60	66,000	13.80	13.80	13.50	0	0	0
13/07/2026	13.80	142,500	13.80	13.90	13.70	0	1,000	-0.0
10/07/2026	13.90	193,000	13.90	13.90	13.70	0	0	0
09/07/2026	13.90	42,700	13.80	13.90	13.70	0	0	0
08/07/2026	13.90	186,200	13.70	13.90	13.60	2,200	0	0.0
07/07/2026	13.70	172,500	13.50	13.70	13.50	9,100	0	0.1
06/07/2026	13.60	127,900	13.80	13.80	13.40	0	1,000	-0.0
03/07/2026	13.70	97,800	13.70	13.90	13.50	0	3,000	-0.0
02/07/2026	17.20	909,500	18.20	18.20	17.20	7,800	800	0.1
01/07/2026	13.60	217,000	13	13.90	13	0	0	0
30/06/2026	13	32,100	13.20	13.30	13	1,900	0	0.0
29/06/2026	13.10	47,700	13.30	13.30	13.10	5,500	0	0.1
26/06/2026	13.30	40,700	13.10	13.30	13.10	0	0	0
25/06/2026	13.10	50,600	13.10	13.20	12.80	0	0	0
24/06/2026	13.10	48,800	13.30	13.30	13	0	0	0
23/06/2026	13.30	33,500	13.30	13.50	13.30	0	2,900	-0.0
22/06/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/06/2026	13.40	52,000	13.40	13.90	13.20	0	0	0
19/06/2026	13.36	86,000	13.45	13.54	13.19	0	0	0
18/06/2026	13.45	236,800	13.28	13.54	12.92	3,200	0	0.0
17/06/2026	13.19	107,100	13.28	13.45	13.19	0	900	-0.0
16/06/2026	13.19	136,600	13.01	13.36	13.01	0	200	-0.0
15/06/2026	13.01	56,000	12.92	13.10	12.92	0	0	0
12/06/2026	12.92	73,200	12.92	13.01	12.84	0	100	-0.0
11/06/2026	12.92	44,700	12.92	13.01	12.75	0	0	0
10/06/2026	12.92	89,200	12.75	13.01	12.75	0	0	0
09/06/2026	12.75	29,400	12.75	12.84	12.57	0	0	0
08/06/2026	12.66	67,300	12.66	12.75	12.48	0	5,000	-0.1
05/06/2026	12.66	101,100	12.75	12.84	12.66	0	0	0
04/06/2026	12.66	100,400	12.75	12.92	12.66	0	300	-0.0
03/06/2026	12.75	73,400	12.66	12.75	12.57	0	0	0
02/06/2026	12.66	128,300	12.75	12.84	12.57	500	100	0.0
01/06/2026	12.75	64,300	12.75	12.92	12.57	900	200	0.0
29/05/2026	12.48	270,600	12.75	12.75	12.31	1,000	0	0.0
28/05/2026	12.75	86,900	12.84	12.92	12.66	0	0	0
27/05/2026	12.75	357,600	12.84	12.84	12.66	0	0	0
26/05/2026	12.84	134,300	12.75	12.92	12.66	4,000	0	0.1
25/05/2026	12.84	134,100	13.01	13.10	12.57	800	8,000	-0.1
22/05/2026	13.01	30,000	13.10	13.10	12.92	0	0	0
21/05/2026	13.10	73,200	13.01	13.19	12.92	0	200	-0.0
20/05/2026	13.10	358,900	12.92	13.10	12.31	11,600	0	0.2
19/05/2026	12.92	123,700	12.84	13.10	12.84	0	0	0
18/05/2026	13.01	197,100	13.01	13.10	12.84	1,000	0	0.0
15/05/2026	13.10	49,800	13.19	13.19	12.92	0	0	0
14/05/2026	13.10	116,300	13.19	13.28	13.01	0	300	-0.0
13/05/2026	13.19	148,100	12.92	13.19	12.75	1,000	1,800	-0.0
12/05/2026	12.84	245,000	13.80	13.80	12.84	0	7,500	-0.1
11/05/2026	13.10	281,400	13.19	13.28	12.84	0	100	-0.0
08/05/2026	13.10	295,600	13.45	13.45	13.10	0	0	0
07/05/2026	13.45	121,800	13.54	13.72	13.28	0	100	-0.0
06/05/2026	13.45	518,000	14.07	14.07	13.19	7,500	300	0.1
05/05/2026	13.80	199,600	14.07	14.15	13.80	0	0	0
04/05/2026	14.15	186,700	14.24	14.42	14.07	0	200	-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 (2026-08-19)	-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