Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	25.50	481,700	25.90	25.90	25	55,600	33,800	0
04/12/2025	25.40	235,600	25.50	25.65	25	22,900	15,400	0.2
03/12/2025	25.60	303,600	25.50	26.90	24.10	4,000	41,600	-1.0
02/12/2025	25.50	617,800	26.30	26.30	24.95	8,100	82,900	-1.9
01/12/2025	26.60	446,000	27.20	27.30	26.20	7,000	59,400	-1.4
28/11/2025	27.30	958,800	26.30	27.90	26	127,600	39,600	2.3
27/11/2025	26.40	309,600	26.40	26.60	26	32,700	19,500	0.3
26/11/2025	26.50	505,000	26.30	26.50	25.60	45,500	21,000	0.6
25/11/2025	26	361,500	26.55	26.55	25.65	31,100	31,500	-0.0
24/11/2025	26.20	351,500	26.30	26.80	25.95	24,400	17,300	0.2
21/11/2025	26.50	473,000	27.10	27.10	25.95	55,300	31,800	0.6
20/11/2025	27.20	393,700	28	28.80	27.10	16,000	51,400	-1.0
19/11/2025	28	515,100	27.20	28	26.20	18,300	78,100	-1.6
18/11/2025	27.70	565,700	28.80	28.80	27.60	28,800	56,000	-0.8
17/11/2025	28.80	909,200	28	29	27.60	44,600	62,000	-0.5
14/11/2025	27.90	832,900	27.10	27.90	26.30	72,900	37,200	0.9
13/11/2025	27.20	343,900	26.80	28	26.20	14,100	8,700	0.1
12/11/2025	26.90	426,000	26.60	27	26	54,700	15,400	1.0
11/11/2025	26.55	212,000	27.20	27.30	25.40	6,900	19,100	-0.3
10/11/2025	26.60	266,100	27.90	28	25.80	5,000	10,300	-0.1
07/11/2025	27.20	218,700	28	28	26.90	5,100	42,400	-1.0
06/11/2025	28.80	286,300	28.60	29.80	27	11,500	47,700	-1.0
05/11/2025	28.90	345,600	29.60	30	28.15	0	61,500	-1.8
04/11/2025	30	374,300	29	30	27.70	900	30,500	-0.9
03/11/2025	29.20	837,600	27.90	29.60	27.20	47,700	19,400	0.8
31/10/2025	27.80	224,700	28.60	28.60	27.35	3,400	15,500	-0.3
30/10/2025	28.50	372,900	27	28.80	26.70	59,500	39,300	0.5
29/10/2025	27.20	340,700	27.40	27.40	26	24,700	53,100	-0.8
28/10/2025	27	379,100	26.50	27	25	22,400	43,100	-0.5
27/10/2025	26.60	241,000	28	28	26.15	10,400	59,700	-1.3
24/10/2025	28	296,300	28.10	28.10	26.25	6,900	36,000	-0.8
23/10/2025	28.10	446,500	29.50	29.50	27.10	23,300	37,100	-0.4
22/10/2025	28.20	508,300	28.20	28.20	26.80	44,400	38,400	0.1
21/10/2025	26.40	724,500	24.30	26.65	24	111,200	96,100	0.4
20/10/2025	24.95	664,400	26.85	26.85	24.20	93,000	47,900	1.2
17/10/2025	26	568,000	25.50	26.30	25	41,800	55,000	-0.3
16/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2025	26	627,800	26.40	27.15	25.25	16,400	100,500	-2.2
15/10/2025	25.42	227,700	25.33	25.58	24.58	28,100	12,800	0.5
14/10/2025	25.42	406,200	25.75	25.75	24.92	66,400	14,700	1.6
13/10/2025	25.92	450,800	26	26.08	24.92	65,400	43,300	0.7
10/10/2025	26.08	415,400	27.08	27.08	25.83	1,300	47,000	-1.4
09/10/2025	27.33	509,700	28.08	28.08	26.92	0	0	0
08/10/2025	28.67	693,900	27.75	28.67	26.17	132,000	24,400	3.5
07/10/2025	26.92	611,800	26.75	27	26	101,000	6,900	3.0
06/10/2025	27	693,300	26.75	27.42	25.83	68,700	38,100	1.0
03/10/2025	26.42	572,200	25.75	26.42	25.21	111,700	19,700	2.8
02/10/2025	25.58	353,800	26.67	26.67	25.58	500	39,400	-1.2
01/10/2025	26.83	658,000	26.50	26.83	25.75	87,800	20,400	2.1
30/09/2025	26.67	616,000	27.50	27.58	25.83	29,200	103,700	-2.4
29/09/2025	27.75	901,100	27.08	28.96	25.71	80,800	160,400	-2.6
26/09/2025	27.08	1,071,200	26.83	27.96	26	38,900	123,000	-2.7
25/09/2025	26.17	1,144,800	25	26.21	24.67	109,600	157,800	-1.5
24/09/2025	24.50	1,474,000	23	24.50	22.83	129,800	76,400	1.5
23/09/2025	22.92	907,700	23.25	23.25	21.92	84,400	73,600	0.3
22/09/2025	23.17	530,700	23.33	23.58	22.75	30,600	18,300	0.3
19/09/2025	23.42	841,200	23.17	23.42	22.42	105,300	37,700	1.9
18/09/2025	23.33	967,200	24.08	24.25	22.42	34,100	112,300	-2.2
17/09/2025	23.83	644,900	24.08	24.08	23.08	10,700	43,500	-0.9
16/09/2025	24.25	726,500	24.54	24.54	23.58	32,800	20,000	0.4
15/09/2025	24	774,900	24	24.50	23.67	47,600	69,800	-0.6
12/09/2025	24.50	727,800	24.08	24.58	23.42	44,100	42,200	0.0
11/09/2025	24	909,100	24.08	24.08	23.25	45,500	54,900	-0.3
10/09/2025	24.33	884,800	24.17	24.33	23.33	62,500	8,100	1.5
09/09/2025	24.33	1,240,700	24.50	24.92	23.75	232,800	3,300	6.6
08/09/2025	24.42	1,011,400	24.42	24.42	23.08	207,800	37,400	4.8
05/09/2025	24.08	659,300	24.17	24.33	23	6,900	136,200	-3.6
04/09/2025	24.50	519,800	25.75	25.75	24.13	5,500	67,100	-1.8
03/09/2025	25.92	585,600	24.50	25.92	23.21	32,700	28,100	0.1
29/08/2025	24.25	803,000	24.17	24.46	23.42	106,400	3,100	2.9
28/08/2025	24.08	924,600	23.92	24.08	22.79	99,700	10,100	0
27/08/2025	23.92	737,700	23.83	24.25	22.42	20,800	12,200	0.2
26/08/2025	23	572,500	22.08	23.08	21.75	11,700	10,100	0.0
25/08/2025	21.58	754,200	21.67	21.67	20.33	10,100	4,300	0.1
22/08/2025	21	721,600	19.92	21.25	19.33	12,200	2,300	0.2
21/08/2025	20.08	789,600	19.83	20.08	19.17	12,700	21,600	-0.2
20/08/2025	18.79	895,800	17.92	18.79	17.92	0	200	-0.0
19/08/2025	17.58	577,700	17.38	17.58	16.58	8,100	0	0.2
18/08/2025	16.46	540,600	15.67	16.46	15.67	21,800	9,800	0.2
15/08/2025	15.42	156,500	15.83	15.83	15.42	0	0	0
14/08/2025	15.92	333,600	16.25	16.25	15.58	0	0	0
13/08/2025	16.25	279,900	16.33	16.33	15.83	0	0	0
12/08/2025	16.58	234,000	16.75	16.83	16.17	0	0	0
11/08/2025	16.92	563,000	16.67	17.33	16.17	12,300	7,500	0.1
08/08/2025	16.67	367,700	15.83	16.75	15.67	0	2,000	-0.0
07/08/2025	15.75	262,600	16.25	16.33	15.75	0	0	0
06/08/2025	16.50	199,700	16.25	16.67	15.83	1,900	1,900	-0.0
05/08/2025	16.25	190,500	15.67	16.42	15.50	300	2,600	-0.0
04/08/2025	15.83	166,300	15.67	16	15.58	700	0	0.0
01/08/2025	15.50	165,800	15.13	16.17	15.13	0	0	0
31/07/2025	15.75	146,700	16.17	16.17	15.42	0	800	-0.0
30/07/2025	16.17	165,900	16.67	16.67	15.83	0	0	0
29/07/2025	16.67	215,000	15.58	16.92	15.25	4,500	5,400	-0.0
28/07/2025	15.83	207,900	15.67	16.21	15.33	2,300	1,100	0.0
25/07/2025	15.29	271,200	15.25	15.29	14.58	0	11,700	-0.2
24/07/2025	14.29	74,800	13.83	14.29	13.83	0	4,800	-0.1
23/07/2025	13.38	202,800	12.50	13.38	12.50	0	500	-0.0
22/07/2025	12.50	22,700	12.50	12.54	12.50	0	0	0
21/07/2025	12.58	80,300	12.58	12.83	12.38	1,700	0	0.0
18/07/2025	12.50	40,600	12.50	13	12.50	0	0	0
17/07/2025	12.50	41,200	12.58	12.75	12.50	0	0	0
16/07/2025	12.50	117,600	12.50	12.83	12.42	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 (2025-11-04)	-4.40	-14.67%	10,016,300	-250,400	-7.1	25.40 30 25.40
2 tháng (2025-10-06)	-1.40	-5.19%	20,256,900	-110,700	-2.1	24.95 30 25.40
3 tháng (2025-09-05)	1.52	6.30%	37,874,200	64,600	2.2	22.92 30 25.40
6 tháng (2025-06-09)	12.43	94.43%	53,587,200	234,200	4.2	11.96 30 25.40
12 tháng (2024-12-09)	14.97	140.72%	62,009,100	98,649	1.9	10.54 30 25.40
24 tháng (2023-12-15)	13	103.12%	178,247,800	-44,951	-0.3	10.54 30 25.40
36 tháng (2022-12-20)	13.79	116.77%	290,197,400	220,249	7.4	10.54 30 25.40
60 tháng (2020-12-30)	13.92	119.13%	317,803,670	286,415	8.1	8.06 30 25.40

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH