Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	30.39	165,400	30.12	30.57	30.12	1,900	5,000	-0.1
04/09/2025	30.57	190,900	31.47	31.47	30.48	7,700	0	0.3
03/09/2025	31.20	178,300	31.20	31.20	30.57	0	0	0
29/08/2025	31.20	153,700	30.12	31.29	29.76	16,900	3,700	0.4
28/08/2025	31.20	174,800	29.85	31.20	29.67	8,000	4,200	0
27/08/2025	31.02	182,100	29.85	31.02	29.67	13,000	9,700	0.1
26/08/2025	29.94	33,800	29.04	29.98	29.04	200	1,700	-0.0
25/08/2025	30.12	104,000	31.38	31.38	30.12	1,600	1,300	0.0
22/08/2025	31.47	141,500	32.36	32.36	31.02	5,400	2,900	0.1
21/08/2025	32.54	144,600	32.54	32.54	32.45	300	2,500	-0.1
20/08/2025	32.54	134,400	32.54	32.95	32.54	3,300	600	0.1
19/08/2025	32.45	150,300	33.35	33.35	32.36	2,700	4,400	-0.1
18/08/2025	32.81	145,900	32.81	33.08	32.50	8,700	400	0.3
15/08/2025	32.81	102,800	32.36	32.81	32.36	1,100	0	0.0
14/08/2025	32.54	138,600	32.54	32.81	32.45	2,400	0	0.1
13/08/2025	32.54	121,500	31.56	32.81	31.56	5,600	0	0.2
12/08/2025	32.50	126,100	32.45	32.90	32.45	4,200	0	0.2
11/08/2025	32.45	258,100	32.27	32.45	31.91	4,400	0	0.2
08/08/2025	32.27	159,000	32.18	32.27	31.91	4,400	0	0.2
07/08/2025	32.18	187,600	32.36	32.36	31.74	1,300	0	0.0
06/08/2025	33.26	264,600	31.38	33.26	31.38	2,500	600	0.1
05/08/2025	32.32	196,700	31.91	32.81	30.66	1,800	0	0.1
04/08/2025	32.27	206,300	31.02	32.27	31.02	2,600	0	0.1
01/08/2025	31.38	159,300	29.67	31.47	29.67	200	600	-0.0
31/07/2025	30.12	500	30.12	30.12	30.12	0	0	0
30/07/2025	30.66	173,000	29.85	30.66	29.62	100	2,300	-0.1
29/07/2025	30.48	301,700	29.67	30.52	28.95	12,800	100	0.4
28/07/2025	30.03	74,400	29.76	30.03	29.58	100	0	0.0
25/07/2025	29.67	123,300	29.49	29.67	29.49	1,300	0	0.0
24/07/2025	29.49	103,300	28.86	29.49	28.86	0	0	0
23/07/2025	29.58	103,300	28.77	29.58	28.77	200	0	0.0
22/07/2025	29.67	130,700	29.67	29.67	29.67	0	0	0
21/07/2025	29.67	84,800	29.67	29.67	29.67	0	0	0
18/07/2025	29.67	107,700	29.67	29.67	29.67	0	0	0
17/07/2025	30.03	117,800	29.67	30.03	29.22	100	0	0.0
16/07/2025	29.67	141,800	29.94	29.94	29.67	2,200	0	0.1
15/07/2025	29.94	150,800	29.94	29.98	29.76	600	0	0.0
14/07/2025	30.12	126,900	28.41	30.12	28.41	0	0	0
11/07/2025	30.12	129,400	29.13	30.12	29.13	0	0	0
10/07/2025	29.22	123,500	29.13	29.22	29.13	0	0	0
09/07/2025	29.22	142,900	29.22	29.22	29.13	0	0	0
08/07/2025	29.13	236,900	29.22	29.58	29.13	0	0	0
07/07/2025	29.22	46,400	29.22	29.22	29.22	0	0	0
04/07/2025	29.58	136,700	29.17	29.58	28.77	0	0	0
03/07/2025	28.77	100,300	28.32	28.77	28.32	100	0	0.0
02/07/2025	28.32	86,000	28.32	28.32	28.32	0	0	0
01/07/2025	28.41	22,300	28.32	28.41	28.32	0	0	0
30/06/2025	28.77	86,700	28.32	28.77	28.32	0	0	0
27/06/2025	28.32	1,100	28.32	28.32	28.32	0	0	0
26/06/2025	28.32	58,400	28.32	28.41	28.32	0	200	-0.0
25/06/2025	28.50	47,900	28.50	28.50	26.70	0	0	0
24/06/2025	28.32	57,700	28.32	28.32	28.32	0	0	0
23/06/2025	28.59	91,600	27.87	28.59	27.87	200	0	0.0
20/06/2025	28.68	76,100	28.77	28.77	28.68	0	0	0
19/06/2025	29.40	51,400	28.41	29.40	28.32	0	0	0
18/06/2025	28.50	262,200	28.41	28.50	28.41	0	0	0
17/06/2025	28.50	271,000	28.50	28.50	28.32	0	0	0
16/06/2025	28.50	71,700	28.41	28.50	28.41	0	0	0
13/06/2025	28.54	90,900	28.50	28.54	28.50	0	100	-0.0
12/06/2025	28.59	18,400	28.54	28.59	28.54	0	0	0
11/06/2025	28.54	71,500	27.96	29.22	27.51	0	4,500	-0.1
10/06/2025	28.77	75,700	29.04	29.04	28.77	0	4,400	-0.1
09/06/2025	29.22	108,200	29.22	29.22	28.95	0	1,000	-0.0
06/06/2025	29.49	88,700	29.40	29.49	28.72	0	1,700	-0.1
05/06/2025	29.40	82,900	29.26	30.30	28.72	200	3,000	-0.1
04/06/2025	29.26	54,500	29.67	29.67	29.22	0	1,100	-0.0
03/06/2025	30.21	38,800	29.67	30.21	29.49	0	0	0
02/06/2025	29.67	28,100	29.67	29.85	28.95	100	3,500	-0.1
30/05/2025	29.67	59,500	29.67	29.76	29.62	0	4,000	-0.1
29/05/2025	29.67	79,500	30.03	30.12	29.67	0	500	-0.0
28/05/2025	30.03	52,700	29.67	30.12	29.62	0	4,100	-0.1
27/05/2025	29.67	66,400	30.30	31.02	29.67	0	1,000	-0.0
26/05/2025	29.94	76,000	31.02	31.02	29.94	1,000	1,000	0
23/05/2025	31.42	28,700	31.47	31.47	30.12	0	0	0
22/05/2025	30.57	76,000	30.57	30.57	29.58	1,300	2,900	0
21/05/2025	28.72	78,300	29.67	31.47	28.72	0	8,000	-0.3
20/05/2025	29.76	94,300	29.67	30.07	29.67	0	2,200	-0.1
19/05/2025	29.67	153,000	29.40	30.12	29.40	0	2,300	0
16/05/2025	30.21	437,900	29.31	30.21	29.26	0	4,000	0
15/05/2025	30.21	237,300	29.67	30.21	29.13	0	2,200	0
14/05/2025	30.12	238,600	28.41	30.12	28.41	3,400	4,700	0
13/05/2025	29.76	211,000	29.40	29.94	29.40	0	500	0
12/05/2025	31.38	82,100	31.38	31.38	31.02	0	0	0
09/05/2025	31.69	173,600	31.83	31.83	31.42	0	200	0
08/05/2025	31.83	268,800	30.12	32.36	29.67	8,000	0	0
07/05/2025	29.76	255,700	29.67	29.85	29.67	0	200	0
06/05/2025	29.85	219,400	30.12	30.12	29.71	1,000	300	0
05/05/2025	30.48	62,300	30.57	30.57	29.85	0	0	0
29/04/2025	30.66	108,100	29.67	30.66	29.49	0	0	0
28/04/2025	30.12	49,200	31.02	31.02	30.07	0	0	0
25/04/2025	31.02	125,000	29.94	31.02	29.67	0	200	-0.0
24/04/2025	30.57	112,800	28.95	30.57	28.95	0	4,300	-0.1
23/04/2025	30.21	145,000	29.40	30.21	29.40	0	13,900	-0.5
22/04/2025	29.40	83,900	29.58	31.38	29.40	0	2,200	-0.1
21/04/2025	30.57	212,200	28.50	30.57	28.50	100	10,700	-0.3
18/04/2025	30.30	150,600	29.94	30.30	29.67	0	11,500	-0.4
17/04/2025	31.06	153,600	29.04	31.06	29.04	0	0	0
16/04/2025	31.15	324,700	28.86	31.20	28.86	0	0	0
15/04/2025	30.57	219,400	32.68	32.68	30.34	6,800	5,600	0.0
14/04/2025	30.57	212,400	30.75	30.75	29.67	900	10,200	-0.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	3.60	12.68%	3,857,700	32,800	0.8	25.90 32 32
2 tháng (2025-11-28)	5.07	18.85%	8,292,800	35,300	0.9	24.86 32 32
3 tháng (2025-10-29)	-0.09	-0.30%	10,482,500	-45,400	-1.6	24.86 32.32 32
6 tháng (2025-07-31)	1.88	6.25%	20,976,100	-2,200	-0.2	24.86 33.26 32
12 tháng (2025-02-03)	2.06	6.89%	36,610,000	-74,269	-2.5	24.86 33.26 32
24 tháng (2024-02-07)	9.12	39.84%	62,713,600	4,949	0.3	22.88 33.26 32
36 tháng (2023-02-13)	9.79	44.11%	94,964,800	-6,849	3.3	20.76 33.26 32
60 tháng (2021-02-22)	17.75	124.55%	125,745,500	-21,117	-0.6	13.44 33.26 32

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH