Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2025	5.50	4,100	5.50	5.68	5.41	0	0	0
16/10/2025	5.59	10,300	5.50	5.59	5.41	0	0	0
15/10/2025	5.59	31,000	5.05	5.68	4.95	0	0	0
14/10/2025	5.68	700	5.77	5.77	5.68	0	0	0
13/10/2025	5.77	17,300	5.86	5.86	5.77	0	0	0
10/10/2025	5.86	15,300	5.86	5.86	5.77	0	0	0
09/10/2025	5.95	8,500	5.95	6.13	5.86	0	0	0
08/10/2025	5.86	16,100	5.95	5.95	5.68	0	0	0
07/10/2025	5.86	9,600	5.77	5.86	5.77	0	0	0
06/10/2025	5.77	9,700	5.59	5.95	5.59	0	0	0
03/10/2025	5.50	5,100	5.68	5.68	5.50	0	0	0
02/10/2025	5.77	6,100	6.04	6.13	5.77	0	0	0
01/10/2025	6.04	13,300	6.31	6.31	6.04	0	0	0
30/09/2025	6.31	57,500	5.68	6.40	5.68	0	7,000	-0.0
29/09/2025	5.68	10,900	5.50	5.68	5.50	0	0	0
26/09/2025	5.50	3,000	5.50	5.50	5.50	0	0	0
25/09/2025	5.50	7,100	5.41	5.50	5.41	1,000	0	0.0
24/09/2025	5.50	1,800	5.41	5.50	5.41	0	0	0
23/09/2025	5.50	0	5.50	5.50	5.50	0	0	0
22/09/2025	5.59	2,100	5.41	5.59	5.41	0	0	0
19/09/2025	5.50	2,000	5.50	5.50	5.41	0	0	0
18/09/2025	5.41	40,200	5.32	5.41	5.32	0	0	0
17/09/2025	5.41	3,800	5.32	5.41	5.32	0	0	0
16/09/2025	5.41	12,400	5.41	5.41	5.32	0	0	0
15/09/2025	5.41	1,300	5.41	5.41	5.41	0	0	0
12/09/2025	5.41	5,900	4.68	5.50	4.68	0	0	0
11/09/2025	5.32	3,400	5.32	5.32	5.32	0	0	0
10/09/2025	5.32	1,500	5.41	5.41	5.32	0	0	0
09/09/2025	5.41	8,900	5.41	5.41	5.32	0	0	0
08/09/2025	5.50	10,400	5.41	5.59	5.32	0	0	0
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

Page:
1
2
3
4
5

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.10	2.08%	66,800	0	0	4.80 5.20 4.90
2 tháng (2026-01-16)	-1	-16.95%	227,500	300	0.0	4.70 6 4.90
3 tháng (2025-12-17)	-1	-16.95%	412,400	300	0.0	4.70 6.20 4.90
6 tháng (2025-09-18)	-0.51	-9.35%	1,486,600	-4,700	-0.0	4.70 7.80 4.90
12 tháng (2025-03-24)	-0.87	-15.02%	3,159,200	-1,900	-0.0	4.23 7.80 4.90
24 tháng (2024-08-02)	-7.26	-59.71%	10,739,219	-300	0.0	4.23 12.16 4.90
36 tháng (2024-08-02)	-7.26	-59.71%	10,739,219	-300	0.0	4.23 12.16 4.90
60 tháng (2024-08-02)	-7.26	-59.71%	10,739,219	-300	0.0	4.23 12.16 4.90

Công ty cổ phần Tập đoàn Tiến Thịnh (tt6)

THỐNG KÊ GIAO DỊCH