Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	13.09	145,600	13.39	13.39	12.54	0	0	0
10/06/2026	13.47	700	13.47	13.47	13.09	0	300	0.0
09/06/2026	13.35	700	13.01	13.35	13.01	0	0	0
08/06/2026	13.31	17,400	12.97	13.31	12.80	0	100	0.0
05/06/2026	13.31	4,700	13.35	13.35	12.92	0	200	0.0
04/06/2026	13.31	2,300	13.31	13.31	12.88	0	0	0
03/06/2026	13.31	81,600	13.18	13.43	12.46	900	300	0.0
02/06/2026	13.35	50,700	13.56	13.56	12.63	0	0	0
01/06/2026	13.56	26,200	13.56	13.64	13.52	8,000	0	0.1
29/05/2026	13.52	3,739,700	13.56	13.60	13.43	500	0	0.0
28/05/2026	13.47	132,100	13.52	13.52	13.26	0	0	0
27/05/2026	13.52	3,300	13.56	13.56	13.14	0	0	0
26/05/2026	13.56	6,600	13.56	13.56	13.14	0	0	0
25/05/2026	13.64	0	13.64	13.64	13.64	0	0	0
22/05/2026	13.64	8,700	13.35	13.64	13.31	0	0	0
21/05/2026	13.56	23,900	13.31	13.64	13.31	0	100	0.0
20/05/2026	13.56	5,100	13.31	13.64	13.31	0	0	0
19/05/2026	13.64	28,300	13.35	13.64	13.31	100	0	0.0
18/05/2026	13.64	11,300	13.39	13.69	13.31	1,000	0	0.0
15/05/2026	13.56	4,700	13.56	13.56	13.31	0	0	0
14/05/2026	13.56	4,500	13.31	13.64	13.31	1,100	0	0.0
13/05/2026	13.56	3,600	13.56	13.56	13.39	1,000	0	0.0
12/05/2026	13.69	4,900	13.69	13.69	13.52	500	0	0.0
11/05/2026	13.69	2,100	13.64	13.69	13.64	500	1,000	0.0
08/05/2026	13.64	800	13.73	13.73	13.47	500	100	0.0
07/05/2026	13.64	18,500	13.60	13.69	13.56	1,000	0	0.0
06/05/2026	13.60	86,500	13.69	13.69	13.56	0	1,700	0.0
05/05/2026	13.73	16,100	13.47	13.73	13.47	0	700	0.0
04/05/2026	13.73	900	13.86	13.86	13.56	0	200	0.0
29/04/2026	13.86	200	13.56	13.86	13.56	0	0	0
28/04/2026	13.86	17,400	13.64	13.86	13.52	200	0	0.0
24/04/2026	13.77	9,700	13.56	13.77	13.56	0	0	0
23/04/2026	13.56	1,200	13.56	13.56	13.56	0	0	0
22/04/2026	13.81	2,900	13.86	13.86	13.64	0	0	0
21/04/2026	13.73	5,000	13.73	13.73	13.69	100	0	0.0
20/04/2026	13.73	900	13.81	13.86	13.73	100	0	0.0
17/04/2026	13.73	1,100	13.73	13.73	13.73	0	0	0
16/04/2026	13.81	2,500	13.69	13.81	13.64	0	0	0
15/04/2026	13.77	2,400	13.77	13.77	13.69	0	0	0
14/04/2026	13.73	52,300	13.64	13.73	13.64	0	0	0
13/04/2026	13.69	3,400	13.77	13.77	13.69	0	0	0
10/04/2026	13.77	7,100	13.73	13.94	13.73	100	0	0.0
09/04/2026	13.73	5,600	13.77	13.77	13.73	0	0	0
08/04/2026	13.81	33,100	13.77	13.81	13.60	0	100	0.0
07/04/2026	13.77	4,500	13.86	13.86	13.60	2,000	400	0.0
06/04/2026	13.77	4,700	13.64	13.77	13.43	0	0	0
03/04/2026	13.81	16,200	13.86	13.86	13.64	3,800	0	0.1
02/04/2026	13.86	24,700	13.43	13.86	13.43	0	0	0
01/04/2026	13.81	14,700	13.73	13.90	13.56	400	0	0.0
31/03/2026	13.73	8,200	13.90	13.90	13.64	0	0	0
30/03/2026	13.90	6,900	13.64	13.94	13.56	0	0	0
27/03/2026	13.86	41,700	13.98	13.98	13.56	700	2,700	0.0
26/03/2026	13.86	48,200	13.94	13.94	13.60	100	0	0.0
25/03/2026	13.81	23,400	13.77	14.32	13.56	1,100	0	0.0
24/03/2026	13.73	18,600	13.64	13.73	13.64	300	300	0
23/03/2026	13.73	5,800	13.56	13.77	13.39	0	800	0.0
20/03/2026	13.77	1,800	13.56	13.81	13.56	0	200	0.0
19/03/2026	13.81	15,900	13.39	13.81	13.35	0	0	0
18/03/2026	13.86	17,400	13.94	13.94	13.77	600	0	0.0
17/03/2026	13.98	50,200	14.11	14.11	13.31	4,600	0	0.1
16/03/2026	14.07	22,500	13.98	14.19	13.98	0	0	0
13/03/2026	13.98	33,900	14.32	14.32	13.56	0	0	0
12/03/2026	13.98	9,700	13.77	14.07	13.77	0	0	0
11/03/2026	13.98	17,900	14.07	14.24	13.81	0	100	0.0
10/03/2026	13.94	12,000	13.90	13.94	13.77	1,000	0	0.0
09/03/2026	13.94	111,400	13.14	13.94	12.97	100	0	0.0
06/03/2026	13.90	8,000	14.15	14.19	13.90	0	0	0
05/03/2026	14.11	12,900	13.98	14.11	13.81	0	1,400	0.0
04/03/2026	13.94	22,600	13.56	13.98	13.56	0	0	0
03/03/2026	13.98	19,000	13.90	14.07	13.90	0	5,300	-0.1
02/03/2026	14.24	59,700	14.19	14.24	13.73	2,300	2,100	0.0
27/02/2026	14.32	31,100	14.41	14.58	14.24	0	2,400	0.0
26/02/2026	14.32	54,600	14.49	14.49	14.24	0	0	0
25/02/2026	14.28	128,700	14.41	14.41	14.24	4,400	0	0.1
24/02/2026	14.41	63,700	14.53	14.53	14.41	0	700	0.0
23/02/2026	14.53	222,800	14.53	14.58	14.41	4,900	1,000	0.1
13/02/2026	14.53	74,100	14.24	14.58	13.98	0	1,200	0.0
12/02/2026	14.15	14,100	13.94	14.19	13.94	6,000	0	0.1
11/02/2026	13.94	18,100	13.56	13.94	13.56	0	6,600	-0.1
10/02/2026	13.77	66,300	13.56	14.11	13.14	1,200	0	0.0
09/02/2026	13.98	43,400	13.60	14.24	13.56	0	0	0
06/02/2026	14.24	7,900	14.32	14.32	13.81	0	700	0.0
05/02/2026	14.28	1,029,200	13.56	14.32	13.56	6,600	4,300	0.0
04/02/2026	13.39	109,400	13.56	13.69	13.31	0	0	0
03/02/2026	13.43	10,500	13.09	13.52	13.05	1,700	600	0.0
02/02/2026	13.52	141,100	13.73	13.73	12.88	3,200	0	0.1
30/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2026	13.60	44,600	14.32	14.32	13.26	1,500	0	0.0
29/01/2026	13.56	189,500	13.48	13.96	13.48	1,700	0	0.0
28/01/2026	13.36	75,200	13.56	13.56	12.60	100	0	0.0
27/01/2026	13.52	13,100	13.60	13.64	13.36	300	0	0.0
26/01/2026	13.60	67,500	14.20	14.20	13.52	1,000	4,400	-0.1
23/01/2026	13.52	23,100	13.64	13.64	13.40	0	0	0
22/01/2026	13.52	191,700	13.16	13.72	13.16	0	2,700	0.0
21/01/2026	13.16	81,800	13.56	13.56	12.64	5,400	2,500	0.0
20/01/2026	13.56	113,600	13.64	13.80	13.16	0	500	0.0
19/01/2026	13.56	256,800	13.64	13.80	13.16	2,600	0	0.0
16/01/2026	13.24	146,200	13.16	13.56	12.84	2,600	5,000	0.0
15/01/2026	12.76	16,400	12.92	12.92	12.60	300	1,000	0.0
14/01/2026	12.76	37,000	12.84	13.00	12.76	0	0	0
13/01/2026	12.92	54,700	12.56	12.92	12.56	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 (2026-09-08)	-1.40	-11.86%	316,200	32,500	0.1	9.68 11.80 9.68
2 tháng (2026-08-10)	-1.80	-14.75%	567,400	137,500	1.4	9.68 12.90 9.68
3 tháng (2026-07-10)	-2.48	-19.26%	817,500	148,800	1.5	9.68 12.90 9.68
6 tháng (2026-04-13)	-3.29	-24.01%	5,976,300	151,400	1.6	9.68 13.86 9.68
12 tháng (2025-10-13)	-0.05	-0.47%	14,948,700	119,500	1.0	9.68 14.53 9.68
24 tháng (2024-10-18)	0.60	6.10%	28,978,400	318,500	3.8	8.27 14.53 9.68
36 tháng (2023-10-24)	2.95	39.52%	60,823,100	262,612	4.2	6.71 14.83 9.68
60 tháng (2021-11-03)	-3.52	-25.27%	139,371,000	-145,708	-3.8	6.03 15.07 9.68

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH