Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	12.20	19,800	12.20	12.70	12.20	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
24/07/2026	12.50	83,200	12.40	12.80	12.40	0	500	0
23/07/2026	12.50	67,800	13.20	13.20	12.50	0	1,000	0
22/07/2026	12.80	81,300	12.30	13.30	12.30	0	1,200	0
21/07/2026	13	127,500	13.10	13.30	12.80	10,700	100	0
20/07/2026	13.10	119,500	13.70	13.70	13.10	0	5,600	0
17/07/2026	13.70	90,000	14	14	13.50	600	19,210	0
16/07/2026	13.70	272,100	13.50	13.80	13.30	400	100	0
15/07/2026	13.50	68,800	13.70	13.80	13.40	0	10,400	0
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
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
07/07/2026	13.70	172,500	13.50	13.70	13.50	9,100	0	0
06/07/2026	13.60	127,900	13.80	13.80	13.40	0	1,000	0
03/07/2026	13.70	97,800	13.70	13.90	13.50	0	3,000	0
02/07/2026	13.70	174,000	13.60	14	13.40	0	4,700	0
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
29/06/2026	13.10	47,700	13.30	13.30	13.10	5,500	0	0
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
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
17/06/2026	13.19	107,100	13.28	13.45	13.19	0	900	0
16/06/2026	13.19	136,600	13.01	13.36	13.01	0	200	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
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
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
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
01/06/2026	12.75	64,300	12.75	12.92	12.57	900	200	0
29/05/2026	12.48	270,600	12.75	12.75	12.31	1,000	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
25/05/2026	12.84	134,100	13.01	13.10	12.57	800	8,000	0
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
20/05/2026	13.10	358,900	12.92	13.10	12.31	11,600	0	0
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
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
13/05/2026	13.19	148,100	12.92	13.19	12.75	1,000	1,800	0
12/05/2026	12.84	245,000	13.80	13.80	12.84	0	7,500	0
11/05/2026	13.10	281,400	13.19	13.28	12.84	0	100	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
06/05/2026	13.45	518,000	14.07	14.07	13.19	7,500	300	0
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
29/04/2026	14.24	1,056,700	14.95	14.95	14.07	7,500	0	0
28/04/2026	15.12	108,900	15.30	15.30	15.03	0	0	0
24/04/2026	15.30	456,000	15.12	15.47	14.77	0	0	0
23/04/2026	15.21	572,500	14.86	15.47	14.68	0	0	0
22/04/2026	14.95	218,000	14.68	15.12	14.59	0	0	0
21/04/2026	14.77	159,500	14.77	14.86	14.59	0	0	0
20/04/2026	14.77	228,000	15.03	15.03	14.59	0	0	0
17/04/2026	14.95	82,900	14.95	15.03	14.86	0	8,800	0
16/04/2026	14.95	124,700	14.95	15.03	14.68	0	21,300	0
15/04/2026	14.95	273,200	15.03	15.39	14.86	0	0	0
14/04/2026	14.95	205,200	15.03	15.21	14.68	1,000	4,100	0
13/04/2026	15.03	168,400	14.95	15.21	14.86	0	0	0
10/04/2026	14.95	131,800	14.95	15.30	14.86	0	0	0
09/04/2026	14.95	388,800	15.47	15.47	14.86	4,900	0	0
08/04/2026	15.56	546,100	15.12	15.74	15.03	0	4,900	0
07/04/2026	14.95	158,800	14.77	15.03	14.77	0	0	-0.6
06/04/2026	14.77	245,300	15.03	15.03	14.59	8,500	9,800	-0.0
03/04/2026	15.12	355,200	14.42	15.21	14.07	31,200	11,700	0.3
02/04/2026	14.42	96,400	14.33	14.59	14.24	16,400	11,400	0.1
01/04/2026	14.42	199,000	14.51	14.77	14.42	0	0	0
31/03/2026	14.42	105,400	14.42	14.51	14.24	0	9,400	-0.2
30/03/2026	14.42	192,600	14.07	14.42	13.89	9,200	0	0.1
27/03/2026	14.24	129,500	13.89	14.24	13.80	9,200	0	0.1
26/03/2026	13.98	147,300	13.98	14.07	13.54	18,900	3,900	0.2
25/03/2026	13.89	143,100	13.54	13.89	13.54	4,700	0	0.1
24/03/2026	13.45	183,100	12.92	13.72	12.92	4,700	0	0.1
23/03/2026	12.84	581,000	13.63	13.63	12.66	59,900	25,400	0.5
20/03/2026	13.72	89,400	13.80	13.89	13.72	0	7,700	-0.1
19/03/2026	13.80	193,000	13.80	13.89	13.63	0	7,700	-0.1
18/03/2026	13.80	107,200	13.72	13.98	13.63	6,500	0	0.1
17/03/2026	13.89	142,700	13.89	14.07	13.89	0	13,000	-0.2
16/03/2026	13.80	197,500	13.80	14.15	13.80	0	2,500	-0.0
13/03/2026	13.98	207,200	14.07	14.07	13.89	7,600	600	0.1
12/03/2026	13.98	254,200	14.33	14.33	13.89	0	3,600	-0.1
11/03/2026	14.24	83,600	14.07	14.33	13.98	9,300	50,200	-0.6
10/03/2026	13.98	368,400	13.63	13.98	13.63	52,900	27,900	0.4
09/03/2026	13.45	1,122,500	14.86	14.86	13.45	52,900	27,900	0.4
06/03/2026	14.95	466,100	14.95	15.12	14.95	24,100	5,600	0.3

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 (2026-06-29)	-1	-7.63%	2,552,100	-27,610	0	12.10 13.90 12.20
2 tháng (2026-05-29)	-0.38	-3.08%	4,442,100	-31,710	0	12.10 13.90 12.20
3 tháng (2026-04-29)	-2.14	-15.05%	9,156,900	-16,810	0	12.10 14.24 12.20
6 tháng (2026-01-29)	-2.58	-17.59%	27,941,500	75,290	1.5	12.10 16.79 12.20
12 tháng (2025-08-04)	-5.92	-32.87%	102,678,400	-319,810	3.5	12.10 20.40 12.20
24 tháng (2024-08-07)	-6.70	-35.63%	273,005,480	-1,583,699	-27.1	10.38 21.22 12.20
36 tháng (2023-08-14)	-6.01	-33.19%	521,769,952	-2,820,935	-59.7	10.38 25.85 12.20
60 tháng (2021-08-23)	-2.51	-17.17%	699,636,570	-412,583	4.3	4.70 26.11 12.20

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH