Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/11/2025	18.61	958,800	17.93	19.02	17.73	127,600	39,600	2.3
27/11/2025	18.00	309,600	18.00	18.14	17.73	32,700	19,500	0.3
26/11/2025	18.07	505,000	17.93	18.07	17.45	45,500	21,000	0.6
25/11/2025	17.73	361,500	18.10	18.10	17.49	31,100	31,500	0.0
24/11/2025	17.86	351,500	17.93	18.27	17.69	24,400	17,300	0.2
21/11/2025	18.07	473,000	18.48	18.48	17.69	55,300	31,800	0.6
20/11/2025	18.55	393,700	19.09	19.64	18.48	16,000	51,400	-1.0
19/11/2025	19.09	515,100	18.55	19.09	17.86	18,300	78,100	-1.6
18/11/2025	18.89	565,700	19.64	19.64	18.82	28,800	56,000	-0.8
17/11/2025	19.64	909,200	19.09	19.77	18.82	44,600	62,000	-0.5
14/11/2025	19.02	832,900	18.48	19.02	17.93	72,900	37,200	0.9
13/11/2025	18.55	343,900	18.27	19.09	17.86	14,100	8,700	0.1
12/11/2025	18.34	426,000	18.14	18.41	17.73	54,700	15,400	1.0
11/11/2025	18.10	212,000	18.55	18.61	17.32	6,900	19,100	-0.3
10/11/2025	18.14	266,100	19.02	19.09	17.59	5,000	10,300	-0.1
07/11/2025	18.55	218,700	19.09	19.09	18.34	5,100	42,400	-1.0
06/11/2025	19.64	286,300	19.50	20.32	18.41	11,500	47,700	-1.0
05/11/2025	19.70	345,600	20.18	20.45	19.19	0	61,500	-1.8
04/11/2025	20.45	374,300	19.77	20.45	18.89	900	30,500	-0.9
03/11/2025	19.91	837,600	19.02	20.18	18.55	47,700	19,400	0.8
31/10/2025	18.95	224,700	19.50	19.50	18.65	3,400	15,500	-0.3
30/10/2025	19.43	372,900	18.41	19.64	18.20	59,500	39,300	0.5
29/10/2025	18.55	340,700	18.68	18.68	17.73	24,700	53,100	-0.8
28/10/2025	18.41	379,100	18.07	18.41	17.05	22,400	43,100	-0.5
27/10/2025	18.14	241,000	19.09	19.09	17.83	10,400	59,700	-1.3
24/10/2025	19.09	296,300	19.16	19.16	17.90	6,900	36,000	-0.8
23/10/2025	19.16	446,500	20.11	20.11	18.48	23,300	37,100	-0.4
22/10/2025	19.23	508,300	19.23	19.23	18.27	44,400	38,400	0.1
21/10/2025	18.00	724,500	16.57	18.17	16.36	111,200	96,100	0.4
20/10/2025	17.01	664,400	18.31	18.31	16.50	93,000	47,900	1.2
17/10/2025	17.73	568,000	17.39	17.93	17.05	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	17.73	627,800	18.00	18.51	17.22	16,400	100,500	-2.2
15/10/2025	17.33	227,700	17.27	17.44	16.76	28,100	12,800	0.5
14/10/2025	17.33	406,200	17.56	17.56	16.99	66,400	14,700	1.6
13/10/2025	17.67	450,800	17.73	17.78	16.99	65,400	43,300	0.7
10/10/2025	17.78	415,400	18.47	18.47	17.61	1,300	47,000	-1.4
09/10/2025	18.64	509,700	19.15	19.15	18.35	19,600	56,500	-1.2
08/10/2025	19.55	693,900	18.92	19.55	17.84	132,000	24,400	3.5
07/10/2025	18.35	611,800	18.24	18.41	17.73	101,000	6,900	3.0
06/10/2025	18.41	693,300	18.24	18.69	17.61	68,700	38,100	1.0
03/10/2025	18.01	572,200	17.56	18.01	17.19	111,700	19,700	2.8
02/10/2025	17.44	353,800	18.18	18.18	17.44	500	39,400	-1.2
01/10/2025	18.30	658,000	18.07	18.30	17.56	87,800	20,400	2.1
30/09/2025	18.18	616,000	18.75	18.81	17.61	29,200	103,700	-2.4
29/09/2025	18.92	901,100	18.47	19.74	17.53	80,800	160,400	-2.6
26/09/2025	18.47	1,071,200	18.30	19.06	17.73	38,900	123,000	-2.7
25/09/2025	17.84	1,144,800	17.05	17.87	16.82	109,600	157,800	-1.5
24/09/2025	16.70	1,474,000	15.68	16.70	15.57	129,800	76,400	1.5
23/09/2025	15.63	907,700	15.85	15.85	14.94	84,400	73,600	0.3
22/09/2025	15.80	530,700	15.91	16.08	15.51	30,600	18,300	0.3
19/09/2025	15.97	841,200	15.80	15.97	15.28	105,300	37,700	1.9
18/09/2025	15.91	967,200	16.42	16.53	15.28	34,100	112,300	-2.2
17/09/2025	16.25	644,900	16.42	16.42	15.74	10,700	43,500	-0.9
16/09/2025	16.53	726,500	16.73	16.73	16.08	32,800	20,000	0.4
15/09/2025	16.36	774,900	16.36	16.70	16.14	47,600	69,800	-0.6
12/09/2025	16.70	727,800	16.42	16.76	15.97	44,100	42,200	0.0
11/09/2025	16.36	909,100	16.42	16.42	15.85	45,500	54,900	-0.3
10/09/2025	16.59	884,800	16.48	16.59	15.91	62,500	8,100	1.5
09/09/2025	16.59	1,240,700	16.70	16.99	16.19	232,800	3,300	6.6
08/09/2025	16.65	1,011,400	16.65	16.65	15.74	207,800	37,400	4.8
05/09/2025	16.42	659,300	16.48	16.59	15.68	6,900	136,200	-3.6
04/09/2025	16.70	519,800	17.56	17.56	16.45	5,500	67,100	-1.8
03/09/2025	17.67	585,600	16.70	17.67	15.82	32,700	28,100	0.1
02/09/2025	9.86	35,400	9.40	9.86	9.40	0	900	0.0
01/09/2025	9.60	64,100	9.66	9.69	9.55	0	0	0
29/08/2025	16.53	803,000	16.48	16.68	15.97	106,400	3,100	2.9
28/08/2025	16.42	924,600	16.31	16.42	15.54	99,700	10,100	2.5
27/08/2025	16.31	737,700	16.25	16.53	15.28	20,800	12,200	0.2
26/08/2025	15.68	572,500	15.06	15.74	14.83	11,700	10,100	0.0
25/08/2025	14.72	754,200	14.77	14.77	13.86	10,100	4,300	0.1
22/08/2025	14.32	721,600	13.58	14.49	13.18	12,200	2,300	0.2
21/08/2025	13.69	789,600	13.52	13.69	13.07	12,700	21,600	-0.2
20/08/2025	12.81	895,800	12.22	12.81	12.22	0	200	0.0
19/08/2025	11.99	577,700	11.85	11.99	11.31	8,100	0	0.2
18/08/2025	11.22	540,600	10.68	11.22	10.68	21,800	9,800	0.2
15/08/2025	10.51	156,500	10.80	10.80	10.51	0	0	0
14/08/2025	10.85	333,600	11.08	11.08	10.63	0	0	0
13/08/2025	11.08	279,900	11.14	11.14	10.80	0	0	0
12/08/2025	11.31	234,000	11.42	11.48	11.02	0	0	0
11/08/2025	11.53	563,000	11.36	11.82	11.02	12,300	7,500	0.1
08/08/2025	11.36	367,700	10.80	11.42	10.68	0	2,000	0.0
07/08/2025	10.74	262,600	11.08	11.14	10.74	0	0	0
06/08/2025	11.25	199,700	11.08	11.36	10.80	1,900	1,900	0.0
05/08/2025	11.08	190,500	10.68	11.19	10.57	300	2,600	0.0
04/08/2025	10.80	166,300	10.68	10.91	10.63	700	0	0.0
01/08/2025	10.57	165,800	10.31	11.02	10.31	0	0	0
31/07/2025	10.74	146,700	11.02	11.02	10.51	0	800	0.0
30/07/2025	11.02	165,900	11.36	11.36	10.80	0	0	0
29/07/2025	11.36	215,000	10.63	11.53	10.40	4,500	5,400	0.0
28/07/2025	10.80	207,900	10.68	11.05	10.45	2,300	1,100	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.40	2.04%	3,964,000	183,400	2.0	19.10 24.50 20.60
2 tháng (2026-07-20)	1.50	8.11%	7,789,900	215,200	2.6	18.30 24.50 20.60
3 tháng (2026-06-22)	1.40	7.53%	10,525,000	171,900	1.8	18.30 24.50 20.60
6 tháng (2026-03-23)	5.27	35.80%	32,686,000	102,600	1.0	14.73 24.80 20.60
12 tháng (2025-09-23)	4.37	28%	74,700,600	-277,000	-9.6	13.02 24.80 20.60
24 tháng (2024-09-30)	12.45	164.76%	125,156,500	260,700	3.8	7.19 24.80 20.60
36 tháng (2023-10-04)	11.54	136.32%	262,074,100	-161,100	-3.7	7.19 24.80 20.60
60 tháng (2021-10-14)	13.55	210.07%	368,638,800	544,266	12.6	6.41 24.80 20.60

CTCP Chương Dương (cdc)

THỐNG KÊ GIAO DỊCH