Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	5.50	4,900	5.41	5.50	5.41	0	0	0
04/09/2025	5.50	31,200	5.41	5.50	5.41	0	0	0
03/09/2025	5.32	16,900	5.32	5.41	5.32	0	0	0
29/08/2025	5.41	8,500	5.32	5.41	5.32	0	0	0
28/08/2025	5.23	700	5.14	5.23	5.14	0	0	0
27/08/2025	5.14	900	5.05	5.14	5.05	0	0	0
26/08/2025	5.05	3,500	5.14	5.14	5.05	0	0	0
25/08/2025	5.14	300	5.23	5.23	5.14	0	0	0
22/08/2025	5.23	200	5.23	5.23	5.23	0	0	0
21/08/2025	5.23	1,500	5.23	5.23	5.23	0	0	0
20/08/2025	5.14	6,000	5.32	5.32	5.14	0	0	0
19/08/2025	5.32	8,100	5.41	5.41	5.32	0	0	0
18/08/2025	5.32	2,100	5.32	5.32	5.32	0	0	0
15/08/2025	5.32	4,200	5.41	5.41	5.32	0	0	0
14/08/2025	5.41	5,100	5.50	5.50	5.41	0	0	0
13/08/2025	5.32	4,600	5.41	5.41	5.32	0	0	0
12/08/2025	5.32	8,400	5.32	5.41	5.32	0	0	0
11/08/2025	5.32	8,900	5.32	5.32	5.32	0	0	0
08/08/2025	5.32	5,200	5.41	5.41	5.32	0	0	0
07/08/2025	5.41	6,100	5.41	5.59	5.32	0	0	0
06/08/2025	5.32	3,100	5.23	5.32	5.23	0	0	0
05/08/2025	5.23	16,200	5.41	5.41	5.23	0	0	0
04/08/2025	5.41	3,700	5.50	5.59	5.41	0	0	0
01/08/2025	5.50	300	5.59	5.59	5.50	0	0	0
31/07/2025	5.59	2,100	5.50	5.59	5.50	0	0	0
30/07/2025	5.68	200	5.59	5.68	5.59	0	0	0
29/07/2025	5.41	37,800	5.68	5.68	5.41	1,000	0	0.0
28/07/2025	5.68	1,300	5.68	5.68	5.68	0	0	0
25/07/2025	5.41	8,300	5.77	5.77	5.41	2,000	0	0.0
24/07/2025	5.41	7,900	5.59	5.86	5.41	1,000	0	0.0
23/07/2025	5.86	14,100	5.86	5.86	5.77	0	0	0
22/07/2025	5.95	2,100	6.04	6.04	5.95	0	0	0
21/07/2025	5.86	12,700	6.04	6.04	5.86	200	0	0.0
18/07/2025	6.04	3,400	5.86	6.04	5.77	1,800	0	0.0
17/07/2025	5.86	19,100	5.77	5.95	5.77	0	2,000	-0.0
16/07/2025	5.50	4,200	5.68	5.68	5.50	0	0	0
15/07/2025	5.59	6,700	5.77	5.77	5.59	0	0	0
14/07/2025	5.68	28,900	5.59	5.77	5.59	0	0	0
11/07/2025	5.50	14,500	5.59	5.59	5.50	0	0	0
10/07/2025	5.50	2,100	5.59	5.59	5.50	2,000	0	0.0
09/07/2025	5.59	0	5.59	5.59	5.59	0	0	0
08/07/2025	5.50	6,900	5.77	5.77	5.50	0	0	0
07/07/2025	5.77	4,600	5.59	5.77	5.59	0	0	0
04/07/2025	5.59	9,900	5.59	5.59	5.59	0	0	0
03/07/2025	5.59	2,500	5.59	5.68	5.59	0	0	0
02/07/2025	5.59	4,700	5.68	5.68	5.59	0	0	0
01/07/2025	5.59	21,800	5.68	5.68	5.59	0	0	0
30/06/2025	5.50	1,100	5.86	5.86	5.50	0	0	0
27/06/2025	5.59	15,900	5.77	5.77	5.59	0	0	0
26/06/2025	5.59	72,700	4.68	5.86	4.68	0	0	0
25/06/2025	5.41	89,600	5.41	5.77	4.68	0	0	0
24/06/2025	5.77	82,800	5.50	5.86	5.14	0	0	0
23/06/2025	5.59	101,100	4.95	5.59	4.86	0	2,400	0
20/06/2025	4.86	2,300	4.95	4.95	4.86	0	0	0
19/06/2025	4.77	8,100	4.95	4.95	4.68	1,600	0	0
18/06/2025	5.05	5,700	4.86	5.05	4.59	400	0	0
17/06/2025	5.05	1,000	5.05	5.05	5.05	0	0	0
16/06/2025	5.05	5,500	5.05	5.05	5.05	0	0	0
13/06/2025	5.14	800	5.14	5.14	5.14	0	0	0
12/06/2025	5.23	1,500	5.23	5.23	5.23	0	0	0
11/06/2025	5.14	2,000	5.14	5.14	5.05	0	0	0
10/06/2025	5.14	8,800	5.14	5.23	5.14	0	0	0
09/06/2025	5.23	3,100	5.32	5.32	5.23	0	1,000	0
06/06/2025	5.14	11,900	5.23	5.23	5.14	0	0	0
05/06/2025	5.32	4,100	5.23	5.32	5.14	0	0	0
04/06/2025	5.32	2,100	5.32	5.32	5.23	0	0	0
03/06/2025	5.32	10,100	4.86	5.32	4.86	500	1,500	0
02/06/2025	5.32	16,400	5.41	5.41	5.23	0	0	0
30/05/2025	5.41	10,400	5.41	5.41	5.32	0	0	0
29/05/2025	5.41	14,100	5.50	5.50	5.32	0	0	0
28/05/2025	5.41	5,200	5.59	5.59	5.41	0	500	0
27/05/2025	5.59	7,100	5.59	5.68	5.59	0	0	0
26/05/2025	5.59	20,600	5.14	5.59	5.14	0	0	0
23/05/2025	5.14	2,600	5.23	5.23	5.14	500	0	0
22/05/2025	5.14	2,200	5.23	5.23	5.14	0	0	0
21/05/2025	5.14	41,700	5.14	5.23	5.05	0	0	0
20/05/2025	5.14	4,700	4.95	5.14	4.95	0	0	0
19/05/2025	5.14	3,500	5.14	5.14	5.14	0	0	0
16/05/2025	5.14	7,600	5.14	5.14	5.14	0	0	0
15/05/2025	5.14	3,300	5.23	5.23	5.14	0	0	0
14/05/2025	5.14	14,300	5.14	5.23	5.14	0	0	0
13/05/2025	5.23	3,600	5.14	5.23	5.05	0	0	0
12/05/2025	5.14	3,200	5.05	5.14	5.05	0	0	0
09/05/2025	5.14	4,900	4.95	5.14	4.95	0	0	0
08/05/2025	4.95	5,800	4.95	5.05	4.95	0	0	0
07/05/2025	4.86	3,300	5.05	5.05	4.86	0	0	0
06/05/2025	4.86	8,100	4.95	4.95	4.86	0	0	0
05/05/2025	4.95	10,800	4.95	4.95	4.95	0	0	0
29/04/2025	4.95	7,400	4.86	4.95	4.77	0	0	0
28/04/2025	4.86	4,800	4.86	4.86	4.86	0	0	0
25/04/2025	4.95	8,000	4.86	5.14	4.86	0	0	0
24/04/2025	4.95	10,600	5.05	5.14	4.95	0	0	0
23/04/2025	5.05	13,000	4.86	5.14	4.86	0	0	0
22/04/2025	4.68	18,000	5.32	5.32	4.59	0	0	0
21/04/2025	5.14	31,600	5.41	5.41	5.14	0	0	0
18/04/2025	4.86	39,700	4.86	4.86	4.23	0	0	0
17/04/2025	4.41	11,500	4.32	4.41	4.14	0	0	0
16/04/2025	4.41	27,200	4.50	4.59	4.23	0	0	0
15/04/2025	4.50	7,500	4.77	4.77	4.50	0	0	0
14/04/2025	4.77	5,500	4.77	4.77	4.68	0	0	0

Page:
1
2
3
4

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)	-0.60	-9.84%	170,200	300	0.0	5.40 6.20 5.40
2 tháng (2025-11-28)	-1.30	-19.12%	489,600	1,300	0.0	5.40 7 5.40
3 tháng (2025-10-29)	-0.50	-8.33%	991,100	1,300	0.0	5.40 7.80 5.40
6 tháng (2025-07-31)	-0.09	-1.53%	1,534,500	-4,700	-0.0	5.05 7.80 5.40
12 tháng (2025-02-04)	-0.99	-15.21%	6,518,837	-300	-0.0	4.23 7.80 5.40
24 tháng (2024-08-02)	-6.66	-54.78%	10,586,819	-300	0.0	4.23 12.16 5.40
36 tháng (2024-08-02)	-6.66	-54.78%	10,586,819	-300	0.0	4.23 12.16 5.40
60 tháng (2024-08-02)	-6.66	-54.78%	10,586,819	-300	0.0	4.23 12.16 5.40

Công ty cổ phần Tập đoàn Tiến Thịnh (tt6)

THỐNG KÊ GIAO DỊCH