Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/10/2023	28.53	84,300	28.53	28.53	27.49	0	1,300	-0.0
24/10/2023	28.53	114,800	29.14	29.14	28.53	0	100	-0.0
23/10/2023	29.14	75,200	29.49	29.49	28.53	0	0	0
20/10/2023	29.49	59,800	29.49	29.49	28.36	0	0	0
19/10/2023	29.49	109,900	29.49	29.49	28.71	0	0	0
18/10/2023	29.49	111,500	29.23	29.49	28.66	0	0	0
17/10/2023	29.23	84,100	27.66	29.23	27.62	0	6,100	-0.2
16/10/2023	27.66	104,400	27.84	27.84	27.66	0	0	0
13/10/2023	27.84	100,900	28.58	28.58	27.84	0	0	0
12/10/2023	28.58	109,100	28.62	28.62	27.84	0	5,200	-0.2
11/10/2023	28.62	76,400	28.45	28.62	27.93	0	400	-0.0
10/10/2023	28.45	106,200	28.19	28.45	27.84	0	2,000	-0.1
09/10/2023	28.19	500,000	28.62	28.62	28.19	0	0	0
06/10/2023	28.62	0	28.62	28.62	28.62	0	0	0
05/10/2023	28.62	112,800	28.62	28.62	28.10	300	500	-0.0
04/10/2023	28.62	113,400	28.58	28.62	27.84	200	1,200	-0.0
03/10/2023	28.58	104,600	28.58	28.58	27.79	0	1,500	-0.0
02/10/2023	28.58	121,700	28.71	28.71	28.06	0	2,700	-0.1
29/09/2023	28.71	102,000	28.71	28.71	28.27	0	0	0
28/09/2023	28.71	113,000	28.45	28.71	28.19	0	0	0
27/09/2023	28.45	111,900	28.23	28.45	27.84	0	0	0
26/09/2023	28.23	113,300	28.23	28.27	27.84	0	0	0
25/09/2023	28.23	103,600	28.36	28.36	27.84	0	5,600	-0.2
22/09/2023	28.36	127,200	28.19	28.45	27.93	2,500	400	0.1
21/09/2023	28.19	87,400	26.53	28.19	28.19	0	0	0
20/09/2023	26.53	100,100	28.19	28.19	26.53	0	0	0
19/09/2023	28.19	113,200	28.36	28.36	28.19	2,500	0	0.1
18/09/2023	28.36	106,300	28.27	28.36	28.27	0	0	0
15/09/2023	28.27	77,000	28.36	28.36	28.27	0	0	0
14/09/2023	28.36	102,200	28.32	28.45	28.27	0	0	0
13/09/2023	28.32	94,200	28.45	28.45	27.53	0	0	0
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

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-07)	-0.40	-1.21%	2,873,700	-31,400	-0.9	31.95 35.40 32.80
2 tháng (2025-04-08)	-0.70	-2.10%	5,822,300	-76,300	-2.4	31.95 35.40 32.80
3 tháng (2025-03-10)	-0.30	-0.91%	8,364,900	-89,500	-2.8	31.95 35.40 32.80
6 tháng (2024-12-09)	-0.20	-0.61%	15,562,600	-73,251	-2.3	31.95 35.40 32.80
12 tháng (2024-06-11)	1.88	6.11%	27,668,400	-12,951	-0.2	30.27 36.15 32.80
24 tháng (2023-06-19)	5.91	22.04%	60,380,200	-34,951	-0.5	23.09 36.15 32.80
36 tháng (2022-06-22)	14.39	78.60%	76,612,400	-20,717	-0.6	17.34 36.15 32.80
60 tháng (2020-07-02)	19.93	156.05%	124,732,020	1,753	0.3	9.68 36.15 32.80

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH