Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	14.77	675,800	14.15	14.77	13.63	15,900	58,000	-0.7
09/01/2026	13.89	259,500	13.98	14.15	13.80	0	0	0
08/01/2026	13.89	160,800	14.15	14.24	13.80	2,200	15,100	-0.2
07/01/2026	14.07	185,700	13.98	14.15	13.72	23,000	0	0.4
06/01/2026	13.80	344,700	13.80	14.15	13.19	4,500	90,600	-1.3
05/01/2026	13.80	214,300	14.15	14.42	13.80	300	0	0.0
31/12/2025	14.15	115,300	14.24	14.42	14.07	0	0	0
30/12/2025	14.33	282,800	14.33	14.59	13.98	1,000	185,600	-2.9
29/12/2025	14.33	92,700	14.33	14.42	14.24	0	0	0
26/12/2025	14.24	491,100	14.51	14.68	14.07	2,400	172,800	-2.8
25/12/2025	14.59	124,300	14.68	14.86	14.59	300	0	0.0
24/12/2025	14.77	105,800	14.86	14.95	14.59	0	0	0
23/12/2025	14.86	221,000	14.95	15.03	14.42	11,100	86,800	-1.3
22/12/2025	14.86	119,800	14.77	14.95	14.59	0	11,500	-0.2
19/12/2025	14.68	102,600	14.86	14.86	14.59	6,800	23,500	-0.3
18/12/2025	14.77	55,800	14.86	14.95	14.59	0	0	0
17/12/2025	14.86	195,600	15.12	15.12	14.68	11,100	65,800	-0.9
16/12/2025	15.12	122,100	14.95	15.12	14.59	11,700	0	0.2
15/12/2025	14.77	109,000	14.86	15.03	14.68	0	22,800	-0.4
12/12/2025	14.86	272,200	15.30	15.30	14.86	0	0	0
11/12/2025	15.21	164,800	15.30	15.30	15.12	0	16,200	-0.3
10/12/2025	15.21	121,300	14.07	15.39	14.07	0	1,900	0.0
09/12/2025	15.30	365,200	15.56	15.56	15.12	0	52,100	-0.9
08/12/2025	15.56	226,500	15.83	15.83	15.30	0	102,400	-1.8
05/12/2025	15.74	122,700	15.91	16.18	15.74	0	3,800	-0.1
04/12/2025	15.91	205,800	15.56	15.91	15.47	54,000	100	1.0
03/12/2025	15.74	136,100	15.83	15.83	15.47	3,500	300	0.1
02/12/2025	15.65	160,100	15.65	15.74	15.47	0	17,600	-0.3
01/12/2025	15.65	112,000	15.83	15.83	15.47	0	37,100	-0.7
28/11/2025	15.74	193,500	15.74	15.83	15.74	0	10,200	-0.2
27/11/2025	15.83	174,600	15.91	16.09	15.65	9,700	34,200	-0.4
26/11/2025	15.91	112,200	15.65	15.91	15.47	100	9,900	-0.2
25/11/2025	15.65	334,600	15.74	16.00	15.39	8,100	106,400	-1.8
24/11/2025	15.74	132,000	15.74	16.09	15.74	200	9,000	-0.2
21/11/2025	15.91	340,100	16.09	16.18	15.74	31,100	145,000	-2.1
20/11/2025	16.09	187,800	15.91	16.27	15.83	0	24,000	-0.4
19/11/2025	16.18	524,100	16.44	16.44	15.91	16,200	225,400	-3.8
18/11/2025	16.35	262,300	16.53	16.53	16.09	21,500	13,100	0.2
17/11/2025	16.53	435,300	15.83	16.79	15.83	26,000	281,700	-4.7
14/11/2025	16.27	155,800	16.18	16.53	16.09	0	4,400	-0.1
13/11/2025	16.35	397,900	16.44	16.44	15.91	60,700	236,900	-3.2
12/11/2025	16.35	135,200	16.09	16.35	15.91	0	7,700	-0.1
11/11/2025	16.00	307,500	16.09	16.27	15.74	0	24,100	-0.4
10/11/2025	15.91	233,900	16.35	16.35	15.91	100	0	0.0
07/11/2025	16.35	331,600	16.62	16.79	16.09	35,000	135,000	-1.9
06/11/2025	16.70	86,100	16.70	16.97	16.53	0	1,700	0.0
05/11/2025	16.62	200,700	16.97	17.14	16.62	4,900	88,300	-1.6
04/11/2025	17.06	589,200	16.79	17.14	16.00	3,600	4,900	0.0
03/11/2025	16.88	424,400	17.50	17.50	16.79	18,200	49,600	-0.6
31/10/2025	17.50	288,400	17.76	17.76	17.41	5,100	19,500	-0.3
30/10/2025	17.76	438,200	17.41	17.94	17.41	165,000	10,800	3.1
29/10/2025	17.50	425,100	17.41	17.76	17.23	12,700	24,300	-0.2
28/10/2025	17.41	388,000	17.14	17.58	16.97	197,500	13,400	3.6
27/10/2025	17.14	289,400	17.14	17.76	17.14	10,300	35,600	-0.5
24/10/2025	17.14	549,000	17.14	17.58	16.70	207,600	88,500	2.3
23/10/2025	17.14	236,300	17.67	17.76	17.14	10,300	21,100	-0.2
22/10/2025	17.58	414,600	17.14	17.58	16.88	167,000	8,400	3.1
21/10/2025	17.14	996,600	16.88	17.50	16.53	36,100	117,900	-1.6
20/10/2025	16.88	1,508,700	18.64	18.90	16.88	245,700	114,800	2.7
17/10/2025	18.73	631,000	19.43	19.52	18.73	9,700	18,400	-0.2
16/10/2025	19.34	603,400	18.90	19.43	18.90	11,400	24,200	-0.3
15/10/2025	18.90	710,600	19.25	19.43	18.90	0	53,200	-1.2
14/10/2025	19.25	1,463,100	20.22	20.57	19.17	14,100	184,300	-3.9
13/10/2025	20.13	1,541,800	18.99	20.13	18.64	132,000	41,000	2.0
10/10/2025	19.34	826,800	19.69	20.13	19.34	16,700	35,100	-0.4
09/10/2025	19.69	1,123,000	18.90	19.69	18.81	0	0	0
08/10/2025	18.90	400,000	18.90	19.34	18.64	12,100	36,700	-0.5
07/10/2025	18.73	290,200	18.99	19.61	18.73	0	32,600	-0.7
06/10/2025	18.99	790,300	18.38	19.08	18.38	142,300	114,100	0.6
03/10/2025	18.46	594,400	18.90	19.08	18.20	1,300	65,800	-1.4
02/10/2025	18.90	597,600	19.34	19.78	18.81	0	143,700	-3.1
01/10/2025	19.34	430,000	19.43	19.52	19.08	33,200	17,300	0.3
30/09/2025	19.34	1,141,600	19.17	19.34	18.55	416,300	50,500	7.8
29/09/2025	19.17	655,700	19.69	19.96	19.17	11,400	47,900	-0.8
26/09/2025	19.61	2,766,900	18.73	20.22	18.64	457,900	40,500	9.3
25/09/2025	18.64	408,300	18.29	18.64	18.29	46,100	0	1.0
24/09/2025	18.20	336,200	18.02	18.20	17.85	40,900	11,500	0.6
23/09/2025	18.02	313,600	18.29	18.29	17.85	500	21,200	-0.4
22/09/2025	18.11	641,400	18.55	18.55	17.85	98,900	117,600	-0.4
19/09/2025	18.46	241,200	18.64	18.64	18.20	1,300	44,800	-0.9
18/09/2025	18.29	335,900	18.46	18.64	18.20	19,400	27,200	-0.2
17/09/2025	18.46	423,000	18.81	18.90	18.46	2,400	32,800	-0.6
16/09/2025	18.81	614,800	19.25	19.69	18.81	24,200	55,700	-0.7
15/09/2025	19.25	975,600	18.38	19.25	18.29	156,300	400	3.3
12/09/2025	18.38	487,800	18.38	18.64	18.29	64,700	20,000	0.9
11/09/2025	18.29	945,600	18.20	18.29	17.41	32,600	123,100	-1.8
10/09/2025	18.20	367,500	18.81	18.90	18.20	10,300	46,900	-0.8
09/09/2025	18.55	521,100	18.55	18.73	18.20	2,100	85,500	-1.8
08/09/2025	18.55	916,100	19.61	19.61	18.46	166,700	122,700	0.9
05/09/2025	19.34	2,215,800	19.25	19.96	19.25	109,200	114,100	-0.1
04/09/2025	19.08	1,066,700	18.73	19.25	18.64	103,200	75,500	0.6
03/09/2025	18.64	677,400	18.38	18.81	18.29	81,100	200	1.7
29/08/2025	18.20	1,143,200	18.20	18.55	18.11	245,200	158,300	1.8
28/08/2025	18.11	565,800	17.94	18.64	17.94	31,700	21,600	0.2
27/08/2025	18.38	606,300	18.73	18.90	18.20	9,600	16,700	-0.2
26/08/2025	18.64	445,200	18.02	18.64	17.94	3,700	37,900	-0.7
25/08/2025	18.02	982,300	17.76	18.29	17.58	327,400	89,400	4.9
22/08/2025	17.76	1,613,200	19.34	19.34	17.50	102,200	177,300	-1.6
21/08/2025	19.34	1,463,000	19.17	19.78	18.64	756,400	79,700	15.0
20/08/2025	19.08	1,646,300	20.57	20.57	18.90	41,900	207,800	-3.7

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 (2026-09-07)	-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