Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/04/2026	14.24	1,056,700	14.95	14.95	14.07	7,500	0	0.1
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	-0.1
16/04/2026	14.95	124,700	14.95	15.03	14.68	0	21,300	-0.4
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	-0.1
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	0.1
08/04/2026	15.56	546,100	15.12	15.74	15.03	0	4,900	-0.1
07/04/2026	14.95	158,800	14.77	15.03	14.77	0	0	0
06/04/2026	14.77	245,300	15.03	15.03	14.59	0	35,800	-0.6
03/04/2026	15.12	355,200	14.42	15.21	14.07	8,500	9,800	0.0
02/04/2026	14.42	96,400	14.33	14.59	14.24	3,800	2,000	0.0
01/04/2026	14.42	199,000	14.51	14.77	14.42	0	7,100	-0.1
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	10,200	20,300	-0.2
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	500	0	0.0
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	8,000	-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	0	31,900	-0.5
17/03/2026	13.89	142,700	13.89	14.07	13.89	6,500	0	0.1
16/03/2026	13.80	197,500	13.80	14.15	13.80	0	13,000	-0.2
13/03/2026	13.98	207,200	14.07	14.07	13.89	0	2,500	0.0
12/03/2026	13.98	254,200	14.33	14.33	13.89	7,600	600	0.1
11/03/2026	14.24	83,600	14.07	14.33	13.98	0	3,600	-0.1
10/03/2026	13.98	368,400	13.63	13.98	13.63	9,300	50,200	-0.6
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	16,800	4,100	0.2
05/03/2026	15.03	410,100	14.86	15.12	14.86	24,100	5,600	0.3
04/03/2026	14.77	718,000	15.12	15.21	14.33	31,200	11,700	0.3
03/03/2026	15.12	214,400	15.39	15.39	15.03	0	10,700	-0.2
02/03/2026	15.21	754,500	15.47	15.65	14.86	36,100	47,400	-0.2
27/02/2026	15.56	307,600	15.83	15.91	15.47	6,000	1,600	0.1
26/02/2026	15.83	410,100	16.18	16.18	15.56	6,000	3,400	0.0
25/02/2026	16.09	370,900	15.74	16.27	15.74	27,400	16,500	0.2
24/02/2026	15.74	201,700	15.91	16.00	15.56	9,200	12,500	-0.1
23/02/2026	16.00	258,500	15.56	16.09	15.56	10,600	6,200	0.1
13/02/2026	15.56	160,600	15.56	15.74	15.47	0	0	0
12/02/2026	15.47	85,000	15.56	15.56	15.39	2,100	0	0.0
11/02/2026	15.47	216,700	15.12	15.47	15.12	13,800	0	0.2
10/02/2026	15.12	304,200	15.12	15.21	14.86	0	0	0
09/02/2026	15.12	267,200	15.21	15.47	15.03	7,000	0	0.1
06/02/2026	15.12	909,500	16.00	16.00	15.12	7,800	800	0.1
05/02/2026	16.00	461,300	16.53	16.79	16.00	8,700	15,400	-0.1
04/02/2026	16.53	465,500	16.97	16.97	16.35	16,400	11,400	0.1
03/02/2026	16.79	1,108,600	15.83	16.97	15.83	29,200	10,100	0.4
02/02/2026	15.83	661,200	15.39	16.00	15.39	15,400	6,700	0.2
30/01/2026	15.30	833,200	15.39	15.83	14.95	11,400	35,200	-0.4
29/01/2026	14.68	233,300	14.86	14.95	14.68	10,000	0	0.2
28/01/2026	14.77	167,600	14.77	15.12	14.59	1,000	67,600	-1.1
27/01/2026	14.77	46,400	14.77	14.86	14.59	0	2,600	0.0
26/01/2026	14.77	177,700	15.03	15.30	14.59	100	52,700	-0.9
23/01/2026	15.03	153,400	15.56	15.56	15.03	100	4,600	-0.1
22/01/2026	15.56	538,000	15.30	15.91	14.77	12,100	144,700	-2.3
21/01/2026	15.30	325,500	15.56	15.65	14.95	100	1,000	0.0
20/01/2026	15.56	422,400	15.74	16.00	15.30	5,800	352,500	-6.1
19/01/2026	15.83	636,600	14.95	16.00	14.95	5,900	600	0.1
16/01/2026	14.86	295,900	15.21	15.30	14.86	1,000	50,500	-0.8
15/01/2026	15.12	217,500	14.95	15.39	14.95	0	9,600	-0.2
14/01/2026	14.95	254,600	15.30	15.30	14.77	0	54,200	-0.9
13/01/2026	15.30	481,600	14.77	15.30	14.59	0	3,200	-0.1
12/01/2026	14.77	675,800	14.15	14.77	13.63	15,900	58,000	-0.7

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 (2026-09-07)	-1.10	-9.82%	2,234,300	-14,608	-0.3	9.70 11.20 9.70
2 tháng (2026-08-06)	-1.80	-15.13%	5,008,600	30,392	0.2	9.70 12.20 9.70
3 tháng (2026-07-07)	-3.60	-26.28%	7,748,800	17,592	0.0	9.70 13.90 9.70
6 tháng (2026-04-08)	-5.46	-35.10%	19,449,600	5,592	-0.2	9.70 17.20 9.70
12 tháng (2025-10-10)	-9.24	-47.78%	61,971,100	-2,274,708	-39.5	9.70 20.13 9.70
24 tháng (2024-10-15)	-8.70	-46.27%	245,784,099	-525,090	-5.7	7.96 26.60 9.70
36 tháng (2023-10-23)	-4.57	-31.16%	487,067,343	-419,610	-4.6	6.02 26.60 9.70
60 tháng (2021-11-01)	-12.96	-56.20%	681,032,912	-353,358	-7.2	4.70 26.60 9.70

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH