Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/09/2021	14.85	382,600	14.45	15.02	14.61	13,600	0	0.2
01/09/2021	14.45	198,800	14.49	14.49	14.20	2,900	2,000	0.0
31/08/2021	14.49	242,900	14.65	14.85	14.45	3,900	6,000	-0.0
30/08/2021	14.65	274,300	13.92	14.65	14.20	12,900	0	0.2
27/08/2021	13.92	151,100	13.96	14.04	13.72	9,000	400	0.1
26/08/2021	13.96	260,500	13.64	14.20	13.64	37,700	0	0.6
25/08/2021	13.64	112,400	13.43	13.64	13.39	8,500	0	0.1
24/08/2021	13.43	342,600	13.92	13.92	13.39	5,700	4,300	0.0
23/08/2021	13.92	225,700	13.80	14.45	13.47	5,200	100	0.1
20/08/2021	13.80	419,700	14.69	14.77	13.68	3,900	7,700	-0.1
19/08/2021	14.69	468,100	14.89	14.89	14.45	4,600	0	0.1
18/08/2021	14.89	494,500	15.30	15.30	14.37	5,200	0	0.1
17/08/2021	15.30	456,500	15.58	15.83	15.02	3,800	0	0.1
16/08/2021	15.58	474,200	15.34	15.99	15.10	4,300	0	0.1
13/08/2021	15.34	517,300	15.54	15.54	14.61	100	1,000	-0.0
12/08/2021	15.54	334,700	15.42	15.75	15.38	300	0	0.0
11/08/2021	15.42	873,400	15.10	15.83	15.02	0	12,100	-0.2
10/08/2021	15.10	535,300	15.42	15.67	15.02	1,000	1,500	-0.0
09/08/2021	15.42	593,300	14.94	15.91	15.26	0	200	-0.0
06/08/2021	14.94	858,300	13.96	14.94	13.88	100	0	0.0
05/08/2021	13.96	172,400	13.80	14.16	13.80	9,000	0	0.2
04/08/2021	13.80	243,700	13.80	13.96	13.64	200	0	0.0
03/08/2021	13.80	133,900	14.12	14.29	13.76	0	0	0
02/08/2021	14.12	204,600	13.72	14.61	13.72	500	0	0.0
30/07/2021	13.72	347,700	12.82	13.72	12.42	0	0	0
29/07/2021	12.82	166,200	13.23	13.31	12.74	1,500	0	0.0
28/07/2021	13.23	140,600	12.99	13.23	12.82	0	2,000	-0.0
27/07/2021	12.99	173,400	13.31	13.39	12.82	2,800	0	0.0
26/07/2021	13.31	353,800	14.08	14.08	13.11	100	0	0.0
23/07/2021	14.08	95,600	14.08	14.45	13.88	0	0	0
22/07/2021	14.08	99,800	13.96	14.53	13.88	0	0	0
21/07/2021	13.96	109,400	13.96	14.12	13.76	200	0	0.0
20/07/2021	13.96	157,900	13.76	14.04	13.56	0	3,000	-0.1
19/07/2021	13.76	212,400	14.45	14.45	13.72	0	0	0
16/07/2021	14.45	186,000	14.12	15.02	13.80	0	0	0
15/07/2021	14.12	88,000	14.53	14.53	14.00	0	0	0
14/07/2021	14.53	306,700	15.02	15.50	14.04	0	500	-0.0
13/07/2021	15.02	320,200	14.20	15.14	14.20	200	0	0.0
12/07/2021	14.20	367,300	14.61	14.61	13.80	100	0	0.0
09/07/2021	14.61	628,800	13.92	14.89	13.64	0	600	-0.0
08/07/2021	13.92	740,500	13.03	13.92	13.31	500	9,100	0
07/07/2021	13.03	351,400	12.18	13.03	11.61	0	0	0
06/07/2021	12.18	289,900	12.91	12.91	12.18	2,000	5,300	-0.1
05/07/2021	12.91	384,800	13.35	13.72	12.42	3,500	2,000	-0.0
02/07/2021	13.35	464,700	12.50	13.35	12.66	1,000	0	0.0
01/07/2021	12.50	798,500	11.69	12.50	11.69	3,800	0	0.1
30/06/2021	11.69	854,900	10.96	11.69	10.96	200	200	-0
29/06/2021	10.96	110,700	10.96	11.16	10.96	0	0	0
28/06/2021	10.96	84,400	10.63	11.04	10.63	0	0	0
25/06/2021	10.63	30,900	10.71	10.71	10.47	5,000	0	0.1
24/06/2021	10.71	104,100	10.80	10.80	10.47	2,100	0	0.0
23/06/2021	10.80	109,700	10.80	10.80	10.47	5,000	0	0.1
22/06/2021	10.80	57,200	11.28	11.36	10.67	0	0	0
21/06/2021	11.28	242,500	10.55	11.28	10.47	0	0	0
18/06/2021	10.55	121,100	10.55	10.67	10.39	0	0	0
17/06/2021	10.55	40,000	10.55	10.59	10.35	300	0	0.0
16/06/2021	10.55	36,400	10.55	10.63	10.47	10,000	0	0.1
15/06/2021	10.55	84,800	10.55	10.59	10.47	0	0	0
14/06/2021	10.55	71,700	10.51	10.67	10.47	0	1,400	-0.0
11/06/2021	10.51	25,700	10.47	10.67	10.51	0	0	0
10/06/2021	10.47	27,200	10.67	10.71	10.47	0	0	0
09/06/2021	10.67	54,900	10.51	10.67	10.43	0	0	0
08/06/2021	10.51	39,200	10.63	10.67	10.51	0	0	0
07/06/2021	10.63	109,900	10.71	10.84	10.47	0	0	0
04/06/2021	10.71	88,200	10.75	10.75	10.55	200	0	0.0
03/06/2021	10.75	50,400	10.63	11.04	10.63	0	0	0
02/06/2021	10.63	31,100	10.51	10.67	10.47	0	300	-0.0
01/06/2021	10.51	46,100	10.39	10.51	10.35	0	0	0
31/05/2021	10.39	45,000	10.43	10.43	10.31	0	0	0
28/05/2021	10.43	48,100	10.39	10.51	10.39	0	0	0
27/05/2021	10.39	13,100	10.55	10.63	10.31	0	0	0
26/05/2021	10.55	95,000	10.55	10.63	10.43	0	0	0
25/05/2021	10.55	48,700	10.55	10.80	10.47	0	0	0
24/05/2021	10.55	64,300	10.92	11.00	10.31	0	0	0
21/05/2021	10.92	74,000	10.47	11.12	10.19	0	0	0
20/05/2021	10.47	79,900	10.75	11.16	10.31	100	0	0.0
19/05/2021	10.75	93,100	11.16	11.40	10.71	0	2,800	-0.0
18/05/2021	11.16	54,600	11.00	11.44	10.71	0	0	0
17/05/2021	11.00	63,900	11.04	11.20	10.71	0	5,100	-0.1
14/05/2021	11.04	54,200	11.36	11.36	11.00	1,500	0	0.0
13/05/2021	11.36	74,900	11.44	11.53	11.28	2,800	0	0.0
12/05/2021	11.44	73,900	11.44	11.53	11.12	0	0	0
11/05/2021	11.44	223,100	11.53	11.53	11.12	0	1,000	-0.0
10/05/2021	11.53	318,600	11.04	11.57	11.12	0	100	-0.0
07/05/2021	11.04	196,100	10.84	11.32	10.88	0	0	0
06/05/2021	10.84	357,100	10.15	10.84	10.15	1,000	0	0.0
05/05/2021	10.15	100,300	10.35	10.55	10.06	0	200	-0.0
04/05/2021	10.35	30,000	10.55	10.55	10.35	0	0	0
29/04/2021	10.55	183,600	10.71	11.00	10.55	0	0	0
28/04/2021	10.71	1,168,300	10.31	11.00	10.06	0	0	0
27/04/2021	10.31	39,000	10.23	10.31	9.98	0	0	0
26/04/2021	10.23	7,400	10.31	10.47	10.23	0	0	0
23/04/2021	10.31	64,900	10.23	10.39	9.82	100	0	0.0
22/04/2021	10.23	44,100	10.39	10.51	10.23	0	0	0
20/04/2021	10.39	36,000	10.47	10.55	10.39	0	0	0
19/04/2021	10.47	59,100	10.47	10.55	10.23	100	0	0.0
16/04/2021	10.47	38,100	10.84	10.88	10.43	0	0	0
15/04/2021	10.84	83,700	10.88	10.88	10.55	0	0	0
14/04/2021	10.88	89,800	10.80	10.88	10.55	0	0	0
13/04/2021	10.80	65,400	10.80	10.96	10.55	3,000	0	0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-0.20	-1.52%	2,565,200	-19,849	-0.3	12.95 14.50 12.95
2 tháng (2024-09-16)	1.35	11.64%	4,801,600	-57,549	-0.7	11.60 14.50 12.95
3 tháng (2024-08-19)	0.35	2.78%	5,652,100	-113,949	-1.4	11.20 14.50 12.95
6 tháng (2024-05-20)	1.50	13.10%	29,311,700	15,072	1.1	11.20 19.90 12.95
12 tháng (2023-11-21)	3.15	32.14%	33,570,900	-7,337	0.8	9.42 19.90 12.95
24 tháng (2022-11-28)	1.50	13.06%	43,944,200	-95,331	-0.2	9 19.90 12.95
36 tháng (2021-12-01)	-3.85	-22.93%	98,552,800	-282,157	-3.3	8.09 19.90 12.95
60 tháng (2019-12-12)	5.59	75.91%	181,855,200	-3,010,325	-26.1	5.32 21.43 12.95

CTCP Công nghệ Tiên Phong (itd)

THỐNG KÊ GIAO DỊCH