Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	18.80	401,300	18.40	18.80	18.15	32,600	3,400	0
28/04/2026	17.70	192,400	19	19	17.70	1,400	500	0
27/04/2026	19	199,200	19.30	19.30	18.40	0	8,700	0
24/04/2026	19	199,200	19.30	19.30	18.40	0	8,700	0
23/04/2026	19	265,300	18.90	19.20	18.55	0	7,100	0
22/04/2026	18.60	671,100	18.40	18.60	17.80	300	11,560	0
21/04/2026	18.50	180,000	19.50	19.50	18.50	800	5,500	0
20/04/2026	19.20	203,900	19.60	19.60	18.50	1,600	4,320	0
17/04/2026: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/04/2026	19.50	773,800	20.05	20.05	18	100	3,700	0
16/04/2026	18.75	1,104,400	17.93	18.75	17.05	0	8,500	0
15/04/2026	17.93	1,629,100	16.91	17.93	16.70	7,000	4,200	0
14/04/2026	16.91	1,952,900	16.16	16.91	15.61	40,100	3,200	0
13/04/2026	15.89	1,634,600	16.02	16.12	15.68	500	1,100	0
10/04/2026	15.95	1,553,400	16.02	16.09	15.68	700	3,600	0
09/04/2026	15.95	1,369,600	15.41	16.02	15.31	1,600	1,000	0
08/04/2026	15.55	1,164,500	15.89	15.89	15.27	200	0	0
07/04/2026	15.61	1,245,000	15.89	15.89	15.41	0	1,200	0.1
06/04/2026	15.61	101,700	15.34	15.82	15.14	300	400	-0.0
03/04/2026	15.27	98,100	14.93	15.27	14.86	0	6,800	-0.2
02/04/2026	14.93	123,100	14.73	15.34	14.73	4,000	3,300	0.0
01/04/2026	14.73	94,400	14.86	14.93	14.69	0	9,700	-0.2
31/03/2026	14.86	88,100	14.73	14.86	14.59	200	11,000	-0.2
30/03/2026	14.73	104,300	14.73	14.80	14.42	1,300	14,400	-0.3
27/03/2026	14.80	76,200	14.80	14.83	14.59	1,300	14,400	-0.3
26/03/2026	14.86	80,500	15.00	15.07	14.66	8,200	14,500	-0.1
25/03/2026	14.80	91,300	14.59	14.93	14.59	100	16,500	-0.4
24/03/2026	14.86	84,300	14.80	14.86	14.56	0	9,100	-0.2
23/03/2026	14.73	65,900	14.80	14.80	14.52	0	9,100	-0.2
20/03/2026	15.00	86,400	14.69	15.00	14.45	0	19,200	-0.4
19/03/2026	14.80	30,700	14.76	14.86	14.59	1,300	15,400	-0.3
18/03/2026	15.00	61,900	15.34	15.34	14.66	0	17,100	-0.4
17/03/2026	15.27	80,900	15.44	15.44	14.83	0	21,200	-0.5
16/03/2026	15.41	102,500	15.48	15.55	15.27	5,800	1,500	0.1
13/03/2026	15.48	100,700	15.68	15.68	15.48	5,800	1,500	0.1
12/03/2026	15.61	98,300	15.55	15.61	15.31	2,200	800	0.0
11/03/2026	15.55	102,300	15.07	15.68	15.00	7,600	300	0.2
10/03/2026	15.14	55,500	15.20	15.27	14.86	400	5,600	-0.1
09/03/2026	15.14	19,200	15.68	15.68	14.69	400	5,600	-0.1
06/03/2026	15.68	113,600	15.68	15.75	15.34	24,300	5,500	0.4
05/03/2026	15.68	101,100	15.55	15.68	15.48	6,700	0	0.2
04/03/2026	15.48	72,600	15.68	15.68	15.34	0	6,800	-0.2
03/03/2026	15.68	115,600	15.95	15.95	15.41	0	27,900	-0.6
02/03/2026	15.75	153,400	16.30	16.30	15.34	2,800	3,700	-0.0
27/02/2026	16.30	125,300	16.43	16.43	16.16	2,100	2,600	-0.0
26/02/2026	16.43	266,100	16.36	16.43	16.09	18,900	22,100	-0.1
25/02/2026	16.33	203,100	16.43	16.57	16.12	11,700	17,600	-0.1
24/02/2026	16.43	213,200	16.50	16.64	16.16	8,000	5,000	0.1
23/02/2026	16.36	190,500	16.77	16.77	16.23	16,100	5,900	0.2
13/02/2026	16.64	104,100	16.57	16.64	16.23	3,700	2,800	0.0
12/02/2026	16.64	102,200	16.57	16.64	16.36	4,500	1,500	0.1
11/02/2026	16.50	118,800	16.09	16.57	15.92	3,700	2,200	0.0
10/02/2026	16.16	101,000	16.36	16.36	15.72	400	20,000	-0.5
09/02/2026	16.23	131,000	16.64	16.64	16.09	0	17,900	-0.4
06/02/2026	16.70	137,500	16.91	16.91	16.30	0	17,900	-0.4
05/02/2026	16.91	148,400	16.91	17.01	16.84	300	800	-0.0
04/02/2026	16.98	225,300	17.05	17.05	16.84	4,000	3,300	0.0
03/02/2026	16.98	209,200	16.77	17.18	16.36	2,800	3,700	-0.0
02/02/2026	16.70	146,900	16.77	16.77	16.50	1,000	2,800	-0.0
30/01/2026	16.70	146,400	16.57	16.70	16.50	1,100	0	0.0
29/01/2026	16.64	171,000	16.50	16.91	16.43	4,500	1,400	0.1
28/01/2026	16.50	160,000	16.64	16.64	16.30	600	16,300	-0.4
27/01/2026	16.64	163,500	16.77	16.77	16.30	0	5,000	-0.1
26/01/2026	16.77	154,300	16.64	16.91	16.43	800	6,500	-0.1
23/01/2026	16.57	176,200	16.91	17.01	16.50	7,800	7,700	0
22/01/2026	16.77	202,500	16.50	16.77	16.23	6,900	6,700	0.0
21/01/2026	16.57	160,400	16.57	16.57	16.23	100	7,900	-0.2
20/01/2026	16.57	163,400	16.16	16.64	16.02	38,400	2,300	0.9
19/01/2026	16.23	153,600	16.02	16.23	15.55	2,700	34,100	-0.7
16/01/2026	16.23	102,400	16.36	16.50	15.68	0	15,400	-0.4
15/01/2026	16.36	174,400	16.30	16.36	15.68	1,200	13,700	-0.3
14/01/2026	16.16	185,600	16.57	16.70	15.89	20,600	9,800	0.3
13/01/2026	16.57	251,500	16.50	16.70	16.19	3,100	19,300	-0.4
12/01/2026	16.64	179,300	16.70	16.70	16.23	0	11,600	-0.3
09/01/2026	16.70	158,100	16.98	16.98	16.47	0	14,300	-0.4
08/01/2026	16.77	181,900	16.91	16.91	16.50	2,800	9,000	-0.2
07/01/2026	16.84	176,600	16.98	16.98	16.57	5,700	7,200	-0.0
06/01/2026	16.91	214,400	16.98	16.98	16.64	20,300	15,400	0.1
05/01/2026	16.91	312,800	17.32	17.32	16.64	14,700	22,900	-0.2
31/12/2025	17.01	272,700	16.94	17.01	16.64	0	9,700	-0.2
30/12/2025	16.91	178,200	17.05	17.05	16.70	0	13,000	-0.3
29/12/2025	16.84	198,900	16.91	16.91	16.57	0	19,900	-0.5
26/12/2025	16.81	121,500	16.91	16.91	16.30	7,100	20,000	-0.3
25/12/2025	16.91	214,000	17.11	17.18	16.77	19,700	16,100	0.1
24/12/2025	16.98	263,000	16.98	17.18	16.57	9,300	24,200	-0.4
23/12/2025	16.77	394,600	16.70	16.98	16.30	13,100	27,900	-0.4
22/12/2025	16.64	814,300	16.36	16.70	16.02	92,100	22,200	1.7
19/12/2025	16.30	198,300	16.23	16.43	16.02	13,300	26,800	-0.3
18/12/2025	16.30	248,100	16.16	16.30	15.95	13,900	5,700	0.2
17/12/2025	16.23	197,000	16.50	16.50	16.02	9,800	4,100	0.1
16/12/2025	16.43	353,500	16.09	16.70	15.82	70,600	16,000	1.3
15/12/2025	16.02	226,000	16.60	16.60	15.75	20,300	21,800	-0.0
12/12/2025	16.33	180,300	16.70	16.70	15.82	7,100	29,300	-0.5
11/12/2025	16.36	224,700	16.81	16.98	16.02	23,900	18,700	0.1
10/12/2025	16.77	265,300	16.70	16.77	16.06	7,100	40,000	-0.8
09/12/2025	16.70	430,500	16.91	16.91	16.02	36,800	42,000	-0.1
08/12/2025	16.77	325,000	17.39	17.39	16.57	21,900	36,900	-0.4
05/12/2025	17.39	481,700	17.66	17.66	17.05	55,600	33,800	0.5
04/12/2025	17.32	235,600	17.39	17.49	17.05	22,900	15,400	0.2
03/12/2025	17.45	303,600	17.39	18.34	16.43	4,000	41,600	-1.0
02/12/2025	17.39	617,800	17.93	17.93	17.01	8,100	82,900	-1.9
01/12/2025	18.14	446,000	18.55	18.61	17.86	7,000	59,400	-1.4

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 (2026-03-30)	2.97	20.19%	14,948,100	-58,380	-0.8	14.73 19.50 18.80
2 tháng (2026-03-02)	1.95	12.38%	16,641,000	-187,180	-3.6	14.73 19.50 18.80
3 tháng (2026-01-29)	1.06	6.39%	19,381,000	-231,880	-4.7	14.73 19.50 18.80
6 tháng (2025-10-31)	-1.25	-6.62%	39,553,700	-564,480	-13.8	14.73 20.45 18.80
12 tháng (2025-05-05)	7.19	68.39%	83,345,800	-125,880	-3.5	8.15 20.45 18.80
24 tháng (2024-05-09)	9.17	107.55%	151,836,300	-1,112,231	-22.1	7.19 20.45 18.80
36 tháng (2023-05-15)	9.54	116.91%	285,962,200	-571,031	-11.2	7.19 20.45 18.80
60 tháng (2021-05-25)	11.42	181.98%	344,497,100	-51,065	0.9	5.50 20.45 18.80

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH