Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	10.50	173,800	10.90	10.90	10.50	0	0	0
22/10/2026	10.90	144,900	10.70	11	10.70	0	0	0
21/10/2026	10.80	477,100	10.40	11	10.40	400	13,300	0
20/10/2026	10.40	236,700	10.20	10.40	10.10	0	0	0
19/10/2026	10.20	64,800	10.20	10.30	10.20	0	0	0
16/10/2026	10.20	101,100	10.10	10.20	10.10	0	0	0
15/10/2026	10.10	49,200	10	10.10	10	0	0	0
14/10/2026	10	162,600	10	10.10	9.90	0	0	0
13/10/2026	10	149,000	10.10	10.10	10	0	0	0
12/10/2026	10.10	63,400	10.20	10.20	10.10	0	0	0
09/10/2026	10.20	112,800	10	10.20	10	0	0	0
08/10/2026	10	134,500	10.10	10.20	10	0	0	0
07/10/2026	10.10	78,900	10.40	10.40	9.90	0	0	0
06/10/2026	10	123,200	10.10	10.10	9.90	0	0	0
05/10/2026	10.10	143,200	10	10.30	10	0	100	0.0
02/10/2026	10	179,400	10	10.10	10	13,300	300	0.1
01/10/2026	10	67,900	9.90	10.10	9.90	0	0	0
30/09/2026	10	51,800	10	10.10	10	0	0	0
29/09/2026	10.10	142,900	10.20	10.20	10	0	0	0
28/09/2026	10.20	81,500	10.30	10.30	10.10	1,000	300	0.0
25/09/2026	10.30	39,100	10.30	10.40	10.20	0	0	0
24/09/2026	10.30	71,600	10.30	10.30	10.20	0	0	0
23/09/2026	10.30	45,400	10.30	10.40	10.20	0	0	0
22/09/2026	10.30	141,300	10.20	10.40	10.20	0	9,500	-0.1
21/09/2026	10.20	35,500	10.30	10.40	10.20	0	0	0
18/09/2026	10.30	146,700	10.40	10.50	10.20	0	12,700	-0.1
17/09/2026	10.40	217,800	10.30	10.50	10.30	9,500	0	0.1
16/09/2026	10.40	78,500	10.40	10.60	10.30	0	0	0
15/09/2026	10.50	83,600	10.30	10.60	10.30	1,000	0	0.0
14/09/2026	10.50	80,600	10.60	10.70	10.40	0	0	0
11/09/2026	10.60	168,800	10.90	10.90	10.50	0	7,000	-0.1
10/09/2026	10.90	75,300	11.20	11.20	10.90	0	7,600	-0.1
09/09/2026	11.10	210,100	11.20	11.30	10.60	0	900	0.0
08/09/2026	11.20	23,700	11.20	11.20	11.20	0	1,000	0.0
07/09/2026	11.20	149,600	11.20	11.30	11.20	0	0	0
04/09/2026	11.30	47,000	11.30	11.40	11.30	0	100	0.0
03/09/2026	11.30	120,700	11.30	11.40	11.30	0	0	0
28/08/2026	11.30	91,600	11.40	11.40	11.20	0	0	0
27/08/2026	11.30	140,100	11.40	11.50	11.30	35,700	0	0.4
26/08/2026	11.40	277,900	11.40	11.50	11.20	0	0	0
25/08/2026	11.40	117,200	11.60	11.60	11.40	0	0	0
24/08/2026	11.60	359,800	11.40	11.60	11.30	0	0	0
21/08/2026	11.40	385,000	11.30	11.50	11.10	17,500	100	0.2
20/08/2026	11.30	84,800	11.40	11.40	11.20	0	0	0
19/08/2026	11.30	61,600	11.40	11.50	11.30	0	0	0
18/08/2026	11.40	193,500	11.70	11.80	11.40	0	0	0
17/08/2026	11.70	57,200	11.70	11.90	11.60	0	0	0
14/08/2026	11.80	70,300	11.40	12	11.40	0	7,900	-0.1
13/08/2026	11.90	111,900	12.10	12.10	11.90	0	0	0
12/08/2026	12.10	72,900	12	12.10	11.90	0	0	0
11/08/2026	12	85,100	11.90	12.30	11.90	0	0	0
10/08/2026	12.20	120,300	11.90	12.20	11.80	9,300	1,400	0.1
07/08/2026	11.90	290,300	12	12.50	11.90	0	0	0
06/08/2026	11.90	87,100	12	12.20	11.90	0	8,000	-0.1
05/08/2026	12.20	78,200	12.30	12.30	12.10	6,400	0	0.1
04/08/2026	12.20	44,800	12.10	12.30	12.10	1,300	0	0.0
03/08/2026	12.20	154,600	12.40	12.40	12.10	7,700	0	0.1
31/07/2026	12.10	134,800	12.40	12.40	12.10	0	1,900	0.0
30/07/2026	12.40	189,600	12	12.40	12	0	0	0
29/07/2026	12.20	55,100	12.20	12.70	12	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	-0.1
24/07/2026	12.50	83,200	12.40	12.80	12.40	0	500	0.0
23/07/2026	12.50	67,800	13.20	13.20	12.50	0	1,000	0.0
22/07/2026	12.80	81,300	12.30	13.30	12.30	0	1,200	0.0
21/07/2026	13	127,500	13.10	13.30	12.80	10,700	100	0.1
20/07/2026	13.10	119,500	13.70	13.70	13.10	0	5,600	-0.1
17/07/2026	13.70	90,000	14	14	13.50	600	19,200	-0.3
16/07/2026	13.70	272,100	13.50	13.80	13.30	400	100	0.0
15/07/2026	13.50	68,800	13.70	13.80	13.40	0	10,400	-0.1
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	0.0
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	0.0
07/07/2026	13.70	172,500	13.50	13.70	13.50	9,100	0	0.1
06/07/2026	13.60	127,900	13.80	13.80	13.40	0	1,000	0.0
03/07/2026	13.70	97,800	13.70	13.90	13.50	0	3,000	0.0
02/07/2026	17.20	909,500	18.20	18.20	17.20	7,800	800	0.1
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	0.0
29/06/2026	13.10	47,700	13.30	13.30	13.10	5,500	0	0.1
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	0.0
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	0.0
17/06/2026	13.19	107,100	13.28	13.45	13.19	0	900	0.0
16/06/2026	13.19	136,600	13.01	13.36	13.01	0	200	0.0
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	0.0
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	-0.1
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

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	10 11.20 10.50
2 tháng (2026-08-06)	-1.80	-15.13%	5,008,600	30,392	0.2	10 12.20 10.50
3 tháng (2026-07-07)	-3.60	-26.28%	7,748,800	17,592	0.0	10 13.90 10.50
6 tháng (2026-04-08)	-5.46	-35.10%	19,449,600	5,592	-0.2	10 17.20 10.50
12 tháng (2025-10-10)	-9.24	-47.78%	61,971,100	-2,274,708	-39.5	10 20.13 10.50
24 tháng (2024-10-15)	-8.70	-46.27%	245,784,099	-525,090	-5.7	7.96 26.60 10.50
36 tháng (2023-10-23)	-4.57	-31.16%	487,067,343	-419,610	-4.6	6.02 26.60 10.50
60 tháng (2021-11-01)	-12.96	-56.20%	681,032,912	-353,358	-7.2	4.70 26.60 10.50

CTCP Đầu tư Phát triển Thành Đạt (dtd)

THỐNG KÊ GIAO DỊCH