Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	5.80	34,510	5.80	5.80	5.64	0	0	0
29/04/2016	5.80	50,750	5.80	5.80	5.68	0	9,990	-0.1
28/04/2016	5.80	28,780	5.80	5.80	5.72	500	10	0.0
27/04/2016	5.80	92,450	5.89	5.89	5.76	0	0	0
26/04/2016	5.89	155,070	5.89	5.89	5.72	0	0	0
25/04/2016	5.89	62,260	5.93	5.93	5.76	5,000	1,860	0.0
22/04/2016	5.93	109,560	5.85	5.93	5.72	2,000	0	0.0
21/04/2016	5.85	163,030	5.72	5.93	5.59	26,730	0	0.4
20/04/2016	5.72	184,750	5.80	5.89	5.59	3,000	0	0.0
19/04/2016	5.80	273,400	5.89	5.89	5.59	0	52,560	-0.7
15/04/2016	5.89	232,900	6.02	6.10	5.85	0	1,100	-0.0
14/04/2016	6.02	446,010	5.85	6.10	5.97	0	7,050	-0.1
13/04/2016	5.85	662,910	5.47	5.85	5.51	0	65,380	-0.9
12/04/2016	5.47	65,960	5.51	5.64	5.47	0	1,200	-0.0
11/04/2016	5.51	425,680	5.30	5.64	5.26	1,000	109,350	-1.4
08/04/2016	5.30	18,450	5.34	5.34	5.30	1,000	0	0.0
07/04/2016	5.34	127,450	5.34	5.38	5.26	55,000	9,830	0.6
06/04/2016	5.34	24,600	5.34	5.38	5.26	0	170	-0.0
05/04/2016	5.34	66,220	5.26	5.34	5.22	0	0	0
04/04/2016	5.26	61,900	5.26	5.43	5.26	0	0	0
01/04/2016	5.26	38,320	5.38	5.47	5.26	1,800	0	0.0
31/03/2016	5.38	55,830	5.51	5.51	5.38	1,000	990	0.0
30/03/2016	5.51	59,240	5.51	5.51	5.43	6,000	6,610	-0.0
29/03/2016	5.51	100,170	5.55	5.59	5.47	0	500	-0.0
28/03/2016	5.55	300,770	5.47	5.64	5.55	20,000	6,500	0.2
25/03/2016	5.47	380,090	5.26	5.59	5.22	3,589,945	27,000	46.6
24/03/2016	5.26	129,850	5.26	5.30	5.17	60,000	0	0.7
23/03/2016	5.26	154,140	5.26	5.34	5.17	0	20,000	-0.3
22/03/2016	5.26	392,600	5.17	5.26	5.17	0	322,140	-4.0
21/03/2016	5.17	300,410	5.34	5.34	5.17	140,000	219,060	-1.0
18/03/2016	5.34	152,480	5.34	5.34	5.26	19,230	75,000	-0.7
17/03/2016	5.34	27,300	5.38	5.38	5.30	0	1,170	-0.0
16/03/2016	5.38	8,410	5.34	5.38	5.26	0	40	-0.0
15/03/2016	5.34	80,090	5.38	5.38	5.30	1,000	0	0.0
14/03/2016	5.38	166,130	5.38	5.43	5.30	120,000	18,990	1.3
11/03/2016	5.38	157,680	5.43	5.43	5.30	63,410	0	0.8
10/03/2016	5.43	272,240	5.43	5.51	5.34	19,610	25,680	-0.1
09/03/2016	5.43	268,720	5.51	5.51	5.34	0	105,800	-1.4
08/03/2016	5.51	150,500	5.43	5.51	5.30	30,000	1,590	0.4
07/03/2016	5.43	130,870	5.34	5.43	5.30	0	900	-0.0
04/03/2016	5.34	138,450	5.26	5.34	5.22	0	0	0
03/03/2016	5.26	295,830	5.26	5.38	5.26	0	76,000	-1.0
02/03/2016	5.26	120,180	5.30	5.30	5.26	0	39,700	-0.5
01/03/2016	5.30	42,010	5.38	5.38	5.26	0	0	0
29/02/2016	5.38	84,240	5.30	5.38	5.30	0	6,450	-0.1
26/02/2016	5.30	112,200	5.30	5.34	5.26	0	65,000	-0.8
25/02/2016	5.30	186,600	5.34	5.38	5.30	0	156,900	-2.0
24/02/2016: Cổ tức tiền mặt tỉ lệ: 5%
24/02/2016	5.34	20,570	5.30	5.38	5.30	500	0	0.0
23/02/2016	5.30	33,270	5.26	5.34	5.22	2,000	50	0.0
22/02/2016	5.26	72,500	5.26	5.26	5.22	0	0	0
19/02/2016	5.26	19,500	5.30	5.30	5.22	0	0	0
18/02/2016	5.30	21,900	5.26	5.30	5.22	0	0	0
17/02/2016	5.26	29,040	5.26	5.30	5.18	0	10	-0.0
16/02/2016	5.26	8,370	5.26	5.30	5.22	100	0	0.0
15/02/2016	5.26	4,050	5.22	5.26	5.18	0	1,400	-0.0
05/02/2016	5.22	55,560	5.22	5.30	5.22	0	16,000	-0.2
04/02/2016	5.22	54,710	5.26	5.30	5.18	0	18,000	-0.2
03/02/2016	5.26	25,720	5.26	5.26	5.26	5,500	0	0.1
02/02/2016	5.26	14,350	5.18	5.26	5.10	0	3,760	-0.0
01/02/2016	5.18	20,340	5.26	5.26	5.18	0	0	0
29/01/2016	5.26	390	5.18	5.30	5.14	0	0	0
28/01/2016	5.18	8,030	5.26	5.34	5.18	0	0	0
27/01/2016	5.26	45,020	5.10	5.26	5.18	0	0	0
26/01/2016	5.10	31,810	5.26	5.26	5.06	1,430	930	0.0
25/01/2016	5.26	29,450	5.10	5.38	4.98	0	130	-0.0
22/01/2016	5.10	47,340	5.10	5.22	5.02	6,000	4,000	0.0
21/01/2016	5.10	73,370	5.10	5.10	4.98	7,500	10,000	-0.0
20/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 12.5 (Volume + 50%, Ratio=0.50)
20/01/2016	5.10	8,880	5.09	5.10	4.98	0	0	0
19/01/2016	5.08	62,370	4.96	5.08	5.00	0	0	0
18/01/2016	4.96	103,170	5.08	5.08	4.96	3,000	0	0.0
15/01/2016	5.08	64,080	5.25	5.25	5.08	177,526	174,326	0.0
14/01/2016	5.25	73,120	5.25	5.25	5.17	37,160	0	0.5
13/01/2016	5.25	98,500	5.33	5.37	5.25	72,100	0	0.9
12/01/2016	5.33	71,020	5.37	5.45	5.33	39,500	7,600	0.4
11/01/2016	5.37	7,040	5.33	5.49	5.33	100	0	0.0
08/01/2016	5.33	57,520	5.41	5.41	5.33	34,920	8,800	0.3
07/01/2016	5.41	74,270	5.53	5.53	5.37	0	1,560	-0.0
06/01/2016	5.53	32,160	5.45	5.53	5.41	100	930	-0.0
05/01/2016	5.45	36,800	5.41	5.49	5.37	9,500	0	0.1
04/01/2016	5.41	20,120	5.57	5.57	5.41	0	7,500	-0.1
31/12/2015	5.57	13,780	5.53	5.57	5.45	0	30	-0.0
30/12/2015	5.53	12,030	5.41	5.53	5.41	200	100	0.0
29/12/2015	5.41	73,660	5.41	5.41	5.33	0	0	0
28/12/2015	5.41	49,630	5.45	5.45	5.37	0	0	0
25/12/2015	5.45	7,800	5.41	5.45	5.41	0	0	0
24/12/2015	5.41	22,420	5.33	5.41	5.33	0	0	0
23/12/2015	5.33	56,040	5.41	5.41	5.33	0	4,870	-0.1
22/12/2015	5.41	61,630	5.41	5.45	5.37	0	5,000	-0.1
21/12/2015	5.41	22,110	5.41	5.49	5.37	0	1,390	-0.0
18/12/2015	5.41	78,440	5.45	5.45	5.41	0	16,500	-0.2
17/12/2015	5.45	56,070	5.45	5.61	5.45	0	19,100	-0.3
16/12/2015	5.45	146,090	5.49	5.53	5.41	0	1,190	-0.0
15/12/2015	5.49	220,370	5.37	5.49	5.37	0	0	0
14/12/2015	5.37	121,660	5.41	5.41	5.25	90,000	26,500	0.8
11/12/2015	5.41	88,930	5.41	5.45	5.37	26,000	0	0.4
10/12/2015	5.41	39,870	5.49	5.49	5.37	1,100	2,420	-0.0
09/12/2015	5.49	37,100	5.49	5.53	5.41	2,433,830	2,447,770	-0.2
08/12/2015	5.49	80,750	5.45	5.53	5.41	0	22,100	-0.3
07/12/2015	5.45	78,930	5.49	5.49	5.41	9,000	9,750	-0.0
04/12/2015	5.49	7,650	5.53	5.57	5.49	0	0	0

Page:
<<
24
25
26
>>

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)	0.03	0.64%	2,682,500	3,000	0.0	4.71 4.86 4.73
2 tháng (2025-10-06)	-0.29	-5.77%	11,457,700	-180,600	-0.9	4.71 5.20 4.73
3 tháng (2025-09-08)	0.09	1.94%	25,324,600	-292,200	-1.4	4.54 5.70 4.73
6 tháng (2025-06-09)	0.68	16.75%	65,449,900	-135,005	-0.7	4.06 5.70 4.73
12 tháng (2024-12-10)	2.58	119.44%	123,709,300	-710,500	-2.4	2.09 5.70 4.73
24 tháng (2023-12-18)	0.07	1.50%	160,444,700	-570,002	-1.9	2.09 5.70 4.73
36 tháng (2022-12-21)	2	72.99%	290,824,300	-1,640,697	-6.7	2.09 6.63 4.73
60 tháng (2020-12-31)	-5.41	-53.30%	942,868,610	-8,162,320	-76.4	2.09 15.05 4.73

CTCP Phát triển Nhà Thủ Đức (tdh)

THỐNG KÊ GIAO DỊCH