Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2015	5.53	25,710	5.53	5.53	5.49	0	0	0
02/12/2015	5.53	10,230	5.45	5.53	5.49	0	0	0
01/12/2015	5.45	27,050	5.45	5.53	5.45	5,100	0	0.1
30/11/2015	5.45	102,600	5.57	5.57	5.45	30	0	0.0
27/11/2015	5.57	78,180	5.57	5.61	5.53	2,000	0	0.0
26/11/2015	5.57	151,930	5.49	5.57	5.49	2,000	103,060	-1.4
25/11/2015	5.49	260,050	5.53	5.61	5.49	0	240,750	-3.3
24/11/2015	5.53	143,890	5.65	5.69	5.53	0	81,520	-1.1
23/11/2015	5.65	110,320	5.57	5.69	5.57	0	0	0
20/11/2015	5.57	23,570	5.61	5.65	5.53	0	0	0
19/11/2015	5.61	13,850	5.53	5.61	5.49	0	1,100	-0.0
18/11/2015	5.53	65,930	5.57	5.65	5.53	90	40,160	-0.6
17/11/2015	5.57	101,900	5.65	5.69	5.57	0	41,460	-0.6
16/11/2015	5.65	115,410	5.49	5.65	5.53	0	71,540	-1.0
13/11/2015	5.49	74,500	5.65	5.65	5.49	0	60,000	-0.8
12/11/2015	5.65	84,410	5.57	5.73	5.53	0	0	0
11/11/2015	5.57	21,590	5.53	5.61	5.49	0	0	0
10/11/2015	5.53	51,930	5.53	5.57	5.45	0	0	0
09/11/2015	5.53	149,700	5.61	5.65	5.53	54,100	88,190	-0.5
06/11/2015	5.61	171,520	5.69	5.73	5.61	100,000	154,290	-0.8
05/11/2015	5.69	131,590	5.77	5.85	5.69	0	84,570	-1.2
04/11/2015	5.77	406,700	5.57	5.89	5.65	0	106,210	-1.5
03/11/2015	5.57	117,740	5.53	5.57	5.49	0	73,330	-1.0
02/11/2015	5.53	141,680	5.57	5.57	5.49	50,000	111,920	-0.8
30/10/2015	5.57	67,300	5.57	5.61	5.53	300	30,960	-0.4
29/10/2015	5.57	72,910	5.61	5.61	5.57	0	68,410	-0.9
28/10/2015	5.61	92,400	5.61	5.77	5.57	0	82,910	-1.1
27/10/2015	5.61	97,820	5.61	5.77	5.61	0	64,960	-0.9
26/10/2015	5.61	83,580	5.61	5.65	5.53	3,000	68,790	-0.9
23/10/2015	5.61	18,850	5.61	5.77	5.61	0	0	0
22/10/2015	5.61	94,350	5.61	5.81	5.61	500	74,640	-1.0
21/10/2015	5.61	54,700	5.61	5.65	5.57	200	48,390	-0.7
20/10/2015	5.61	85,130	5.65	5.65	5.61	540,000	582,160	-0.6
19/10/2015	5.65	75,310	5.81	5.81	5.65	1,200	62,910	-0.9
16/10/2015	5.81	45,320	5.85	5.97	5.73	250	40,870	-0.6
15/10/2015	5.85	9,640	5.85	6.01	5.69	140	0	0.0
14/10/2015	5.85	64,080	6.05	6.05	5.81	0	59,580	-0.9
13/10/2015	6.05	81,010	5.85	6.05	5.73	40,000	0	0.6
12/10/2015	5.85	11,920	5.89	5.89	5.73	500	280	0.0
09/10/2015	5.89	133,550	5.81	5.89	5.65	60,000	2,100	0.8
08/10/2015	5.81	65,230	5.57	5.81	5.57	0	1,130	-0.0
07/10/2015	5.57	24,670	5.65	5.65	5.57	0	0	0
06/10/2015	5.65	31,960	5.45	5.65	5.49	0	0	0
05/10/2015	5.45	79,020	5.45	5.45	5.37	49,400	70,000	-0.3
02/10/2015	5.45	3,330	5.45	5.45	5.41	0	0	0
01/10/2015	5.45	22,800	5.41	5.49	5.37	0	1,320	-0.0
30/09/2015	5.41	57,760	5.57	5.57	5.41	0	51,010	-0.7
29/09/2015	5.57	15,720	5.45	5.57	5.37	0	0	0
28/09/2015	5.45	8,810	5.61	5.65	5.45	501,230	501,230	0
25/09/2015	5.61	2,130	5.57	5.61	5.49	0	0	0
24/09/2015	5.57	18,470	5.57	5.65	5.49	0	0	0
23/09/2015	5.57	10,550	5.61	5.61	5.53	0	0	0
22/09/2015	5.61	4,460	5.65	5.65	5.53	0	0	0
21/09/2015	5.65	8,150	5.65	5.69	5.49	2,570	0	0.0
18/09/2015	5.65	63,740	5.53	5.69	5.49	50,000	30,000	0.3
17/09/2015	5.53	570	5.41	5.61	5.45	0	0	0
16/09/2015	5.41	15,800	5.57	5.57	5.41	2,500	0	0.0
15/09/2015	5.57	4,500	5.49	5.69	5.41	0	0	0
14/09/2015	5.49	9,260	5.61	5.61	5.49	0	0	0
11/09/2015	5.61	53,320	5.65	5.69	5.57	0	50,000	-0.7
10/09/2015	5.65	82,300	5.77	5.77	5.65	100	70,000	-1.0
09/09/2015	5.77	8,910	5.73	5.77	5.69	0	2,820	-0.0
08/09/2015	5.73	23,490	5.65	5.73	5.65	0	0	0
07/09/2015	5.65	59,870	5.65	5.69	5.65	0	11,390	-0.2

Page:
<<
25
26
27
>>

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)	-0.30	-6.90%	2,194,600	-900	-0.0	4.05 4.38 4.33
2 tháng (2025-12-01)	-0.74	-15.45%	4,909,500	-19,500	-0.1	4.05 4.79 4.33
3 tháng (2025-10-30)	-1.15	-22.12%	9,146,600	-73,400	-0.4	4.05 5.20 4.33
6 tháng (2025-08-01)	-0.60	-12.90%	49,308,600	-145,700	-0.6	4.05 5.70 4.33
12 tháng (2025-02-03)	1.57	63.31%	114,117,600	-688,211	-2.4	2.42 5.70 4.33
24 tháng (2024-02-15)	-0.22	-5.15%	159,712,200	-614,962	-2.1	2.09 5.70 4.33
36 tháng (2023-02-13)	1.05	35%	293,786,300	-1,642,062	-6.7	2.09 6.63 4.33
60 tháng (2021-02-23)	-4.28	-51.38%	839,380,900	-7,719,640	-71.9	2.09 15.05 4.33

CTCP Phát triển Nhà Thủ Đức (tdh)

THỐNG KÊ GIAO DỊCH