Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	28.45	98,000	28.53	28.53	28.45	0	0	0
11/09/2023	28.53	59,800	28.32	28.53	27.75	200	500	-0.0
08/09/2023	28.32	98,100	28.27	28.32	28.27	3,100	0	0.1
07/09/2023	28.27	106,500	28.19	28.27	28.10	1,000	0	0.0
06/09/2023	28.19	215,700	28.19	28.19	27.71	0	0	0
05/09/2023	28.19	187,600	27.93	28.19	27.93	3,000	0	0.1
31/08/2023	27.93	225,600	28.06	28.27	27.79	0	2,200	-0.1
30/08/2023	28.06	213,500	27.40	28.27	27.40	0	1,000	-0.0
29/08/2023	27.40	693,900	28.66	28.66	27.14	0	1,900	-0.1
28/08/2023	28.66	194,000	29.19	29.19	27.84	3,300	1,100	0.1
25/08/2023	29.19	230,500	29.06	29.19	27.79	16,600	500	0.5
24/08/2023	29.06	509,200	29.01	29.06	27.79	0	0	0
23/08/2023	29.01	161,000	27.97	29.14	28.71	200	0	0.0
22/08/2023	27.97	144,600	26.79	27.97	27.79	0	0	0
21/08/2023	26.79	213,700	27.27	28.40	26.19	3,200	0	0.1
18/08/2023	27.27	175,800	28.58	28.66	27.27	600	0	0.0
17/08/2023	28.58	179,800	28.40	28.80	28.53	5,800	0	0.2
16/08/2023	28.40	209,100	28.10	28.45	27.40	1,400	0	0.0
15/08/2023	28.10	282,900	29.80	29.80	28.10	6,200	0	0.2
14/08/2023	29.80	286,300	28.53	29.80	28.36	400	0	0.0
11/08/2023	28.53	228,300	27.62	28.62	28.27	1,300	0	0.0
10/08/2023	27.62	168,900	28.88	28.88	27.62	0	0	0
09/08/2023	28.88	290,200	28.71	28.88	26.79	13,900	0	0.4
08/08/2023	28.71	149,300	28.19	29.97	28.01	0	0	0
07/08/2023	28.19	153,100	28.45	28.71	28.19	0	0	0
04/08/2023	28.45	219,100	28.10	28.53	28.45	0	0	0
03/08/2023	28.10	91,600	28.19	28.19	26.27	0	0	0
02/08/2023	28.19	100,200	28.19	28.19	27.32	0	0	0
01/08/2023	28.19	131,600	28.14	28.53	28.19	0	0	0
31/07/2023	28.14	120,800	28.27	28.27	28.01	0	0	0
28/07/2023	28.27	100,100	28.36	28.71	28.27	0	0	0
27/07/2023	28.36	116,600	27.14	28.45	28.27	0	0	0
26/07/2023	27.14	0	27.14	27.14	27.14	0	0	0
25/07/2023	27.14	127,600	28.53	28.53	27.14	0	0	0
24/07/2023	28.53	99,700	28.36	28.53	28.19	100	0	0.0
21/07/2023	28.36	102,300	27.14	28.45	27.23	1,000	0	0.0
20/07/2023	27.14	40,100	28.10	28.27	27.14	0	0	0
19/07/2023	28.10	82,000	27.23	28.27	28.10	0	0	0
18/07/2023	27.23	64,600	27.71	28.45	27.23	1,200	0	0.0
17/07/2023	27.71	133,500	28.88	28.88	27.23	400	100	0.0
14/07/2023	28.88	0	28.88	28.88	28.88	0	0	0
13/07/2023	28.88	146,200	28.71	28.88	27.40	1,200	0	0.0
12/07/2023	28.71	151,700	27.62	28.71	27.36	0	100	-0.0
11/07/2023	27.62	80,200	26.27	27.62	26.27	0	100	-0.0
10/07/2023	26.27	176,300	26.27	27.19	25.23	300	600	-0.0
07/07/2023	26.27	167,200	26.53	26.53	24.71	200	0	0.0
06/07/2023	26.53	172,300	28.10	28.10	25.23	100	0	0.0
05/07/2023	28.10	81,400	29.40	29.40	28.10	0	0	0
04/07/2023	29.40	82,200	29.49	29.49	27.84	0	500	-0.0
03/07/2023	29.49	81,200	30.27	30.27	28.45	0	0	0
30/06/2023	30.27	86,400	28.36	30.27	26.40	0	200	-0.0
29/06/2023	28.36	4,800	27.84	28.36	27.84	3,100	0	0.1
28/06/2023	27.84	80,200	28.01	28.01	27.79	0	200	-0.0
27/06/2023	28.01	81,400	28.10	28.10	27.79	0	500	-0.0
26/06/2023	28.10	0	28.10	28.10	28.10	0	0	0
23/06/2023	28.10	116,600	26.49	28.14	26.97	0	0	0
22/06/2023	26.49	100	28.45	28.45	26.49	0	0	0
21/06/2023	28.45	157,800	27.84	28.45	27.79	0	1,400	-0.0
20/06/2023	27.84	157,600	26.79	27.84	25.23	100	100	-0.0
19/06/2023	26.79	369,800	26.79	26.79	25.23	10,900	100	0.3
16/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/06/2023	26.79	92,000	25.09	26.79	26.10	0	0	0
15/06/2023	25.09	155,800	24.86	25.09	24.86	700	0	0.0
14/06/2023	24.86	157,000	24.86	24.86	24.86	0	0	0
13/06/2023	24.86	157,100	24.86	24.86	24.86	0	0	0
12/06/2023	24.86	111,000	24.86	24.93	24.78	0	0	0
09/06/2023	24.86	200,700	24.86	24.86	23.46	0	0	0
08/06/2023	24.86	134,700	24.86	24.86	24.70	0	0	0
07/06/2023	24.86	114,000	24.86	24.86	24.86	0	0	0
06/06/2023	24.86	106,000	24.86	24.86	24.86	0	0	0
05/06/2023	24.86	156,000	24.86	24.86	24.86	0	0	0
02/06/2023	24.86	81,000	24.93	24.93	24.86	0	0	0
01/06/2023	24.93	40,000	24.86	24.93	24.86	0	0	0
31/05/2023	24.86	125,000	24.78	24.86	24.78	0	0	0
30/05/2023	24.78	218,000	24.78	24.86	24.78	0	0	0
29/05/2023	24.78	233,300	24.78	24.82	24.78	8,300	0	0.3
26/05/2023	24.78	120,200	24.78	24.78	24.78	0	0	0
25/05/2023	24.78	118,400	24.70	24.78	23.77	0	0	0
24/05/2023	24.70	167,900	24.74	24.74	24.70	0	0	0
23/05/2023	24.74	134,600	24.78	24.78	24.70	0	0	0
22/05/2023	24.78	122,900	24.78	24.78	23.38	200	0	0.0
19/05/2023	24.78	72,000	24.78	24.78	24.70	0	0	0
18/05/2023	24.78	202,200	24.78	24.78	24.78	0	0	0
17/05/2023	24.78	222,500	24.74	24.78	24.78	0	0	0
16/05/2023	24.74	244,200	24.78	24.78	24.70	4,200	0	0.1
15/05/2023	24.78	106,500	24.86	24.86	24.47	4,100	0	0.1
12/05/2023	24.86	82,800	24.86	24.86	23.38	0	0	0
11/05/2023	24.86	154,800	24.86	24.86	23.54	0	0	0
10/05/2023	24.86	123,500	24.86	24.89	23.69	2,000	0	0.1
09/05/2023	24.86	151,500	25.32	25.32	24.86	3,500	3,500	0
08/05/2023	25.32	80,000	25.44	25.44	25.32	0	0	0
05/05/2023	25.44	80,000	25.48	25.48	25.40	0	0	0
04/05/2023	25.48	80,000	25.48	25.48	25.48	0	0	0
28/04/2023	25.48	0	25.48	25.48	25.48	0	0	0
27/04/2023	25.48	88,000	25.48	25.48	25.40	0	0	0
26/04/2023	25.48	80,000	25.55	25.55	25.48	0	0	0.1
25/04/2023	25.55	80,100	25.48	25.55	25.40	0	0	0.1
24/04/2023	25.48	90,000	25.44	25.48	25.32	0	0	0.1
21/04/2023	25.44	84,000	25.48	25.48	25.32	0	0	0.1
20/04/2023	25.48	85,000	25.55	25.55	25.24	0	0	0
19/04/2023	25.55	88,000	25.48	25.55	25.48	0	0	0.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.90	-2.62%	2,251,900	-7,200	-0.2	33 35.30 33.50
2 tháng (2024-09-23)	-1.80	-5.10%	4,611,700	-11,400	-0.4	33 36.15 33.50
3 tháng (2024-08-23)	-1.65	-4.69%	6,080,300	-1,500	-0.0	33 36.15 33.50
6 tháng (2024-05-27)	2.73	8.86%	11,667,700	58,700	2.0	30 36.15 33.50
12 tháng (2023-11-27)	8.01	31.43%	27,429,000	800	0.5	23.09 36.15 33.50
24 tháng (2022-12-02)	11.38	51.43%	55,975,100	46,702	2.7	21.98 36.15 33.50
36 tháng (2021-12-07)	14.53	76.62%	67,886,700	48,734	1.5	14.95 36.15 33.50
60 tháng (2019-12-18)	24.99	293.46%	110,558,720	64,604	2.3	7.74 36.15 33.50

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH