Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2023	26.19	77,200	26.05	26.19	25.92	0	0	0
11/12/2023	26.05	101,500	26.10	26.10	25.75	0	0	0
08/12/2023	26.10	112,000	26.10	26.10	25.23	0	0	0
07/12/2023	26.10	92,000	26.10	26.10	26.01	0	0	0
06/12/2023	26.10	93,400	25.23	26.10	25.23	0	100	-0.0
05/12/2023	25.23	104,900	26.10	26.10	25.23	0	5,300	-0.2
04/12/2023	26.10	91,000	25.84	26.19	26.01	0	0	0
01/12/2023	25.84	72,300	25.92	25.92	24.31	0	900	-0.0
30/11/2023	25.92	135,300	25.32	26.10	25.05	0	0	0
29/11/2023	25.32	122,400	26.36	26.36	25.18	0	5,500	-0.2
28/11/2023	26.36	220,600	25.49	26.36	25.40	0	0	0
27/11/2023	25.49	204,500	25.84	26.10	25.49	0	400	-0.0
24/11/2023	25.84	125,300	25.36	26.10	25.40	0	1,200	-0.0
23/11/2023	25.36	94,100	26.19	26.97	25.36	0	2,000	-0.1
22/11/2023	26.19	603,800	26.92	26.92	26.19	0	0	0
21/11/2023	26.92	139,900	26.84	26.92	26.10	7,100	0	0.2
20/11/2023	26.84	369,300	26.84	26.88	26.75	0	0	0
17/11/2023	26.84	88,200	26.88	26.88	26.23	0	500	-0.0
16/11/2023	26.88	95,300	26.75	26.88	26.14	0	0	0
15/11/2023	26.75	500,000	26.75	26.75	26.75	0	0	0
14/11/2023	26.75	96,300	26.88	26.88	26.71	0	0	0
13/11/2023	26.88	85,000	26.84	26.97	26.88	0	0	0
10/11/2023	26.84	132,400	26.92	27.84	26.53	3,700	1,000	0.1
09/11/2023	26.92	151,100	26.19	26.92	26.19	0	0	0
08/11/2023	26.19	237,700	26.92	26.92	25.88	1,700	1,900	-0.0
07/11/2023	26.92	142,100	27.32	27.32	25.84	100	800	-0.0
06/11/2023	27.32	85,900	26.84	27.32	25.84	0	1,000	-0.0
03/11/2023	26.84	177,400	26.97	27.40	25.27	1,500	7,000	-0.2
02/11/2023	26.97	148,500	26.10	26.97	25.92	0	0	0
01/11/2023	26.10	62,900	27.66	28.01	26.10	0	800	-0.0
31/10/2023	27.66	76,200	27.84	27.84	26.10	0	6,200	-0.2
30/10/2023	27.84	80,400	28.01	28.01	26.19	0	9,200	-0.3
27/10/2023	28.01	56,300	28.53	28.53	26.79	0	1,600	-0.0
26/10/2023	28.53	72,500	28.53	28.53	27.23	0	0	0
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

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-0.05	-0.18%	2,936,100	-3,000	-0.1	27.65 32.20 28
2 tháng (2025-10-16)	-5.60	-16.57%	5,890,400	-112,200	-3.6	27.65 36 28
3 tháng (2025-09-16)	-4.90	-14.80%	10,125,600	-140,900	-4.6	27.65 36 28
6 tháng (2025-06-18)	-3.50	-11.04%	18,758,900	-22,800	-0.7	27.65 37 28
12 tháng (2024-12-20)	-5	-15.06%	34,287,600	-110,951	-3.5	27.65 37 28
24 tháng (2023-12-26)	2.75	10.82%	61,023,300	-76,051	-1.9	23.09 37 28
36 tháng (2023-01-03)	2.80	11.03%	91,424,700	-44,549	1.3	23.09 37 28
60 tháng (2021-01-11)	7.27	34.74%	122,841,400	-58,317	-1.6	14.95 37 28

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH