Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	18.72	1,600	18.72	19.04	18.72	0	0	0
30/11/2021	18.72	27,500	19.00	19.07	18.72	200	0	0.0
29/11/2021	19.00	13,400	19.14	19.14	18.38	0	900	0
26/11/2021	19.14	26,500	18.45	19.18	18.38	0	0	0
25/11/2021	18.45	27,100	18.27	18.45	18.38	0	0	0
24/11/2021	18.27	37,500	18.45	18.45	18.24	0	0	0
23/11/2021	18.45	11,100	18.45	18.45	18.38	0	0	0
22/11/2021	18.45	27,400	18.52	18.52	18.24	0	0	0
19/11/2021	18.52	21,000	18.59	18.59	18.45	0	0	0
18/11/2021	18.59	20,200	18.72	18.72	18.59	0	0	0
17/11/2021	18.72	38,000	19.07	19.07	18.59	0	0	0
16/11/2021	19.07	71,100	19.07	19.07	18.79	0	0	0
15/11/2021	19.07	42,800	19.07	19.11	18.79	0	0	0
12/11/2021	19.07	200	19.07	19.07	18.38	0	0	0
11/11/2021	19.07	32,400	19.28	19.35	18.41	3,300	0	0.1
10/11/2021	19.28	23,600	19.31	19.31	19.14	0	0	0
09/11/2021	19.31	36,600	19.35	19.42	19.11	100	0	0.0
08/11/2021	19.35	53,300	18.79	19.97	19.00	0	0	0
05/11/2021	18.79	20,300	18.52	18.93	18.38	1,800	0	0.0
04/11/2021	18.52	31,200	18.93	19.04	18.52	0	0	0
03/11/2021	18.93	75,700	18.45	18.97	18.76	0	0	0
02/11/2021	18.45	25,700	18.31	18.45	18.31	200	25,000	-0.7
01/11/2021	18.31	97,400	19.00	19.04	18.31	0	0	0
29/10/2021	19.00	98,500	18.90	19.07	18.14	0	0	0
28/10/2021	18.90	148,400	18.72	18.90	18.27	0	0	0
27/10/2021	18.72	139,500	18.72	18.90	18.66	0	0	0
26/10/2021	18.72	56,300	18.97	18.97	18.72	0	0	0
25/10/2021	18.97	0	18.97	18.97	18.97	0	0	0
22/10/2021	18.97	5,000	19.04	19.04	18.97	0	0	0
21/10/2021	19.04	8,800	19.00	19.04	18.38	0	0	0
20/10/2021	19.00	6,300	19.04	19.04	19.00	0	0	0
19/10/2021	19.04	6,000	19.07	19.07	19.04	0	0	0
18/10/2021	19.07	12,100	19.07	19.07	19.04	0	0	0
15/10/2021	19.07	5,300	18.72	19.07	18.72	0	0	0
14/10/2021	18.72	3,800	19.14	19.14	18.72	0	0	0
13/10/2021	19.14	13,200	18.79	19.21	19.07	0	0	0
12/10/2021	18.79	8,200	18.79	19.07	18.69	0	0	0
11/10/2021	18.79	12,600	18.93	18.93	18.69	0	0	0
08/10/2021	18.93	20,100	18.66	18.93	18.38	0	0	0
07/10/2021	18.66	53,800	18.10	18.66	18.07	4,000	28,300	-0.6
06/10/2021	18.10	50,000	18.07	18.72	18.10	0	1,800	-0.0
05/10/2021	18.07	75,600	18.66	18.66	18.07	0	33,000	-0.9
04/10/2021	18.66	50,500	18.59	18.86	18.27	0	13,200	-0.4
01/10/2021	18.59	64,700	18.72	18.83	18.10	0	42,500	-1.1
30/09/2021	18.72	32,600	18.69	18.72	18.17	0	100	-0.0
29/09/2021	18.69	31,200	18.72	18.72	18.24	0	100	-0.0
28/09/2021	18.72	51,600	19.14	19.14	18.66	0	31,100	-0.8
27/09/2021	19.14	48,000	18.72	19.28	18.72	0	0	0
24/09/2021	18.72	55,500	19.38	19.49	18.72	3,000	4,500	-0.0
23/09/2021	19.38	165,500	18.72	19.38	18.66	150,000	0	4.1
22/09/2021	18.72	30,700	18.72	19.35	18.72	0	0	0
21/09/2021	18.72	34,800	18.79	18.79	18.07	0	0	0
20/09/2021	18.79	32,000	19.38	19.38	18.79	300	0	0.0
17/09/2021	19.38	30,200	18.97	19.42	18.72	0	0	0
16/09/2021	18.97	34,400	19.21	19.21	18.10	0	0	0
15/09/2021	19.21	30,000	19.38	19.38	18.07	0	0	0
14/09/2021	19.38	32,300	18.79	19.38	19.07	0	0	0
13/09/2021	18.79	27,300	18.76	19.35	18.79	7,000	0	0.2
10/09/2021	18.76	30,900	19.56	19.56	18.76	1,000	0	0.0
09/09/2021	19.56	29,300	19.83	19.83	18.66	0	0	0
08/09/2021	19.83	14,000	19.83	19.83	18.72	3,000	0	0.1
07/09/2021	19.83	24,800	19.42	19.83	18.72	1,000	0	0.0
06/09/2021	19.42	31,000	19.07	19.77	18.66	400	0	0.0
01/09/2021	19.07	61,100	19.63	19.63	19.07	0	0	0
31/08/2021	19.63	46,300	19.56	19.63	18.72	0	0	0
30/08/2021	19.56	37,700	18.79	19.77	18.72	0	100	-0.0
27/08/2021	18.79	34,600	19.38	19.38	18.79	0	0	0
26/08/2021	19.38	35,600	19.77	19.77	19.35	0	1,400	-0.0
25/08/2021	19.77	24,900	19.77	19.94	19.14	0	0	0
24/08/2021	19.77	30,900	19.97	19.97	19.07	0	0	0
23/08/2021	19.97	36,900	19.97	19.97	19.42	0	0	0
20/08/2021	19.97	51,200	19.97	19.97	19.90	0	0	0
19/08/2021	19.97	46,900	19.90	20.04	18.52	0	0	0
18/08/2021	19.90	58,200	19.90	19.90	19.42	0	0	0
17/08/2021	19.90	42,500	19.63	19.94	19.63	0	0	0
16/08/2021	19.63	55,400	18.34	19.63	19.42	0	0	0
13/08/2021	18.34	54,300	19.66	19.66	18.34	0	0	0
12/08/2021	19.66	57,200	19.66	19.66	19.42	0	0	0
11/08/2021	19.66	43,900	19.59	19.77	18.38	0	0	0
10/08/2021	19.59	76,900	19.59	19.59	19.59	0	0	0
09/08/2021	19.59	65,100	19.52	19.63	19.38	0	0	0
06/08/2021	19.52	75,600	19.49	19.63	19.52	0	0	0
05/08/2021	19.49	69,900	19.49	19.83	19.49	0	0	0
04/08/2021	19.49	49,400	19.35	19.49	19.28	0	0	0
03/08/2021	19.35	74,600	19.21	19.35	17.89	0	0	0
02/08/2021	19.21	74,300	18.79	19.21	17.51	0	0	0
30/07/2021	18.79	56,300	19.21	20.04	18.79	0	0	0
29/07/2021	19.21	30,000	19.28	19.28	19.21	0	0	0
28/07/2021	19.28	30,100	19.35	19.35	19.28	0	0	0
27/07/2021	19.35	2,500	18.79	19.35	19.07	0	0	0
26/07/2021	18.79	33,200	19.35	19.70	18.79	0	0	0
23/07/2021	19.35	44,300	18.72	19.70	18.93	100	0	0.0
22/07/2021	18.72	46,200	19.56	19.56	18.72	0	0	0
21/07/2021	19.56	49,500	19.14	19.70	19.28	0	0	0
20/07/2021	19.14	51,600	19.14	19.28	18.86	0	0	0
19/07/2021	19.14	48,700	18.38	19.35	18.72	0	0	0
16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/07/2021	18.38	19,900	17.21	18.38	17.68	0	0	0
15/07/2021	17.21	53,500	17.18	17.21	16.78	0	0	0
14/07/2021	17.18	43,100	16.78	17.28	16.78	0	0	0
13/07/2021	16.78	71,100	16.72	17.28	15.67	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.45	1.42%	2,646,200	-31,300	-1.0	27.95 32.20 30
2 tháng (2025-10-06)	-2.35	-6.81%	6,622,400	-153,700	-5.0	27.95 36 30
3 tháng (2025-09-08)	-0.85	-2.58%	10,183,100	-90,800	-2.9	27.95 36 30
6 tháng (2025-06-09)	-0.35	-1.08%	18,208,300	-23,100	-0.7	27.95 37 30
12 tháng (2024-12-10)	-1.05	-3.16%	33,764,800	-92,951	-2.9	27.95 37 30
24 tháng (2023-12-18)	6.14	23.60%	60,492,900	-65,751	-1.6	23.09 37 30
36 tháng (2022-12-21)	6.79	26.77%	90,465,000	-39,849	0.9	23.09 37 30
60 tháng (2020-12-31)	11.03	52.26%	122,738,980	-48,617	-1.3	14.95 37 30

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH