Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2016	6.07	438,000	6.07	6.12	5.91	50,000	9,430	0.5
13/06/2016: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/06/2016	6.07	302,030	6.02	6.22	6.02	3,000	14,550	-0.1
10/06/2016	6.02	506,590	6.02	6.02	5.93	120,010	860	1.7
09/06/2016	6.02	459,740	6.10	6.10	5.97	5,000	3,000	0.0
08/06/2016	6.10	643,160	6.10	6.18	6.02	0	17,000	-0.2
07/06/2016	6.10	745,070	5.89	6.10	5.89	0	1,630	-0.0
06/06/2016	5.89	243,430	5.89	6.02	5.85	18,300	5,100	0.2
03/06/2016	5.89	1,660,210	5.76	6.06	5.72	53,700	11,510	0.6
02/06/2016	5.76	129,890	5.76	5.76	5.72	500	1,700	-0.0
01/06/2016	5.76	207,200	5.76	5.76	5.68	0	0	0
31/05/2016	5.76	196,350	5.76	5.85	5.72	100	0	0.0
30/05/2016	5.76	371,140	5.72	5.93	5.76	5,000	100,000	-1.3
27/05/2016	5.72	22,260	5.76	5.80	5.68	0	0	0
26/05/2016	5.76	222,710	5.85	5.85	5.59	56,800	80	0.8
25/05/2016	5.85	17,520	5.85	5.89	5.80	50	0	0.0
24/05/2016	5.85	283,600	5.68	5.85	5.64	33,410	1,730	0.4
23/05/2016	5.68	90,670	5.64	5.72	5.55	0	0	0
20/05/2016	5.64	45,340	5.68	5.68	5.59	0	0	0
19/05/2016	5.68	61,450	5.59	5.72	5.55	0	3,000	-0.0
18/05/2016	5.59	356,720	5.72	5.80	5.59	0	203,000	-2.7
17/05/2016	5.72	304,150	5.59	5.72	5.59	0	216,000	-2.9
16/05/2016	5.59	146,970	5.68	5.72	5.59	0	106,680	-1.4
13/05/2016	5.68	78,670	5.64	5.76	5.64	3,000	5,500	-0.0
12/05/2016	5.64	141,220	5.59	5.68	5.55	0	0	0
11/05/2016	5.59	94,650	5.68	5.68	5.59	0	2,000	-0.0
10/05/2016	5.68	128,590	5.68	5.89	5.55	0	2,000	-0.0
09/05/2016	5.68	203,560	5.72	5.72	5.55	0	70,000	-0.9
06/05/2016	5.72	308,140	5.76	5.76	5.51	0	113,730	-1.5
05/05/2016	5.76	62,080	5.80	5.80	5.64	800	0	0.0
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

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 (2026-05-20)	-0.06	-1.56%	1,911,100	37,701	0	3.71 3.98 3.79
2 tháng (2026-04-20)	0.06	1.61%	7,447,300	47,814	0	3.71 4.55 3.79
3 tháng (2026-03-23)	0.30	8.60%	8,533,400	47,156	0	3.49 4.55 3.79
6 tháng (2025-12-22)	-0.65	-14.64%	15,379,900	119,256	0.3	3.46 4.55 3.79
12 tháng (2025-06-24)	-0.55	-12.67%	78,121,200	-38,349	-0.4	3.46 5.70 3.79
24 tháng (2024-07-01)	0.29	8.29%	154,527,600	-512,552	-1.8	2.09 5.70 3.79
36 tháng (2023-07-05)	-1.29	-25.39%	265,968,100	-279,346	-0.6	2.09 6.63 3.79
60 tháng (2021-07-15)	-2.57	-40.41%	706,222,400	-6,702,784	-65.1	2.09 15.05 3.79

CTCP Phát triển Nhà Thủ Đức (tdh)

THỐNG KÊ GIAO DỊCH