Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2014	6.06	228,830	6.06	6.13	6.03	89,000	6,040	1.4
19/09/2014	6.06	162,130	6.06	6.10	6.03	46,150	0	0.8
18/09/2014	6.06	395,050	6.23	6.23	6.03	85,000	4,000	1.4
17/09/2014	6.23	744,480	5.99	6.27	6.06	80,000	5,000	1.3
16/09/2014	5.99	254,430	5.99	6.03	5.85	70,000	0	1.2
15/09/2014	5.99	405,790	5.92	6.13	5.96	90	13,210	-0.2
12/09/2014	5.92	143,920	5.89	5.99	5.89	0	10,000	-0.2
11/09/2014	5.89	184,140	5.96	5.99	5.85	0	3,330	-0.1
10/09/2014	5.96	185,360	5.85	5.96	5.78	0	0	0
09/09/2014	5.85	634,190	6.17	6.17	5.82	0	0	0
08/09/2014	6.17	293,660	6.20	6.27	6.17	63,330	5,000	1.0
05/09/2014	6.20	281,100	6.13	6.20	6.10	0	0	0
04/09/2014	6.13	604,490	6.06	6.13	6.03	0	58,370	-1.0
03/09/2014	6.06	609,240	5.89	6.13	5.99	50,550	64,280	-0.2
29/08/2014	5.89	408,400	5.78	5.96	5.75	0	860	-0.0
28/08/2014	5.78	357,530	5.75	5.89	5.75	0	0	0
27/08/2014	5.75	370,660	5.82	5.89	5.75	0	0	0
26/08/2014	5.82	915,620	5.68	5.92	5.71	0	12,590	-0.2
25/08/2014	5.68	287,770	5.61	5.75	5.68	0	500	-0.0
22/08/2014	5.61	281,150	5.57	5.75	5.61	0	10,000	-0.2
21/08/2014	5.57	175,910	5.57	5.64	5.54	0	0	0
20/08/2014	5.57	135,070	5.64	5.68	5.57	0	7,650	-0.1
19/08/2014	5.64	213,870	5.64	5.71	5.64	0	0	0
18/08/2014	5.64	259,110	5.57	5.68	5.57	0	1,470	-0.0
15/08/2014	5.57	153,020	5.61	5.64	5.57	0	0	0
14/08/2014	5.61	178,760	5.61	5.68	5.61	0	0	0
13/08/2014	5.61	216,470	5.57	5.61	5.47	0	0	0
12/08/2014	5.57	151,050	5.57	5.64	5.50	0	0	0
11/08/2014	5.57	128,390	5.50	5.61	5.54	5,000	0	0.1
08/08/2014	5.50	512,760	5.47	5.64	5.50	0	221,000	-3.5
07/08/2014	5.47	218,520	5.50	5.50	5.47	0	162,000	-2.5
06/08/2014	5.50	142,400	5.50	5.57	5.50	0	45,000	-0.7
05/08/2014	5.50	412,960	5.47	5.57	5.43	0	238,000	-3.8
04/08/2014	5.47	88,460	5.47	5.47	5.43	0	0	0
01/08/2014	5.47	79,180	5.50	5.54	5.43	0	0	0
31/07/2014	5.50	193,190	5.40	5.50	5.40	70,330	100,000	-0.5
30/07/2014	5.40	186,720	5.40	5.47	5.40	73,090	105,700	-0.5
29/07/2014	5.40	168,530	5.40	5.50	5.36	84,260	0	1.3
28/07/2014	5.40	390,010	5.54	5.54	5.40	98,460	0	1.5
25/07/2014	5.54	295,430	5.85	5.85	5.54	6,000	3,000	0.0
24/07/2014	5.85	224,270	5.85	5.89	5.78	0	0	0
23/07/2014	5.85	366,010	5.92	5.92	5.82	97,090	89,670	0.1
22/07/2014	5.92	587,420	5.96	5.96	5.89	200,110	382,170	-3.1
21/07/2014	5.96	919,810	5.89	5.99	5.89	356,000	422,540	-1.1
18/07/2014	5.89	938,680	5.64	5.96	5.57	147,800	330,000	-3.0
17/07/2014	5.64	81,500	5.64	5.64	5.57	51,090	0	0.8
16/07/2014	5.64	276,080	5.64	5.71	5.57	38,000	166,020	-2.1
15/07/2014	5.64	274,690	5.68	5.75	5.54	10,000	201,650	-3.1
14/07/2014	5.68	142,200	5.57	5.68	5.57	18,190	4,000	0.2
11/07/2014	5.57	87,090	5.61	5.61	5.50	27,000	4,920	0.4
10/07/2014	5.61	361,900	5.61	5.64	5.50	118,000	100,000	0.3
09/07/2014	5.61	309,280	5.57	5.64	5.54	0	236,420	-3.8
08/07/2014	5.57	263,930	5.61	5.61	5.54	103,000	301,330	-3.2
07/07/2014	5.61	424,180	5.61	5.71	5.57	0	330,180	-5.3
04/07/2014	5.61	384,140	5.64	5.75	5.57	100	176,880	-2.9
03/07/2014	5.64	235,830	5.57	5.68	5.57	0	190,000	-3.0
02/07/2014	5.57	228,780	5.40	5.57	5.40	0	0	0
01/07/2014	5.40	227,030	5.47	5.47	5.36	0	0	0
30/06/2014	5.47	30,450	5.50	5.50	5.43	0	1,060	-0.0
27/06/2014	5.50	36,820	5.50	5.57	5.47	6,000	0	0.1
26/06/2014	5.50	81,790	5.50	5.68	5.50	0	1,000	-0.0
25/06/2014	5.50	109,960	5.40	5.57	5.40	51,020	0	0.8
24/06/2014	5.40	51,900	5.36	5.43	5.29	23,260	1,040	0.3
23/06/2014	5.36	50,920	5.40	5.40	5.29	23,500	0	0.4
20/06/2014	5.40	30,420	5.47	5.47	5.40	5,000	0	0.1
19/06/2014	5.47	88,790	5.50	5.50	5.26	0	0	0
18/06/2014	5.50	151,290	5.40	5.64	5.43	0	0	0
17/06/2014	5.40	71,720	5.40	5.40	5.36	0	0	0
16/06/2014	5.40	80,480	5.40	5.40	5.33	0	0	0
13/06/2014	5.40	41,740	5.43	5.50	5.22	0	3,100	-0.0
12/06/2014	5.43	225,240	5.33	5.50	5.33	54,050	1,880	0.8
11/06/2014	5.33	89,030	5.29	5.40	5.22	22,400	41,900	-0.3
10/06/2014	5.29	93,960	5.40	5.43	5.29	0	5,590	-0.1
09/06/2014	5.40	610,460	5.19	5.54	5.12	0	400,000	-6.1
06/06/2014	5.19	35,800	5.09	5.19	5.09	0	0	0
05/06/2014	5.09	35,730	5.15	5.19	5.02	1,000	10,000	-0.1
04/06/2014	5.15	45,030	5.22	5.22	5.05	3,020	0	0.0
03/06/2014	5.22	15,260	5.22	5.26	5.19	0	2,590	-0.0
02/06/2014	5.22	32,970	5.26	5.26	5.12	0	0	0
30/05/2014	5.26	68,360	5.33	5.36	5.22	0	0	0
29/05/2014	5.33	87,710	5.47	5.47	5.33	0	30	-0.0
28/05/2014	5.47	176,920	5.40	5.47	5.40	50,000	18,360	0.5
27/05/2014	5.40	229,950	5.19	5.40	5.12	0	63,600	-0.9
26/05/2014	5.19	76,010	5.15	5.22	4.91	8,530	40,000	-0.4
23/05/2014	5.15	69,770	5.22	5.22	5.15	0	0	0
22/05/2014	5.22	56,560	5.33	5.36	5.22	5,000	0	0.1
21/05/2014	5.33	191,560	5.22	5.36	5.09	34,070	117,330	-1.2
20/05/2014	5.22	160,900	5.22	5.29	5.12	38,700	68,670	-0.5
19/05/2014	5.22	57,370	5.19	5.29	5.02	15,000	0	0.2
16/05/2014	5.19	137,830	5.02	5.19	4.88	72,310	25,020	0.7
15/05/2014	5.02	179,090	5.09	5.19	4.88	54,000	84,000	-0.4
14/05/2014	5.09	120,570	4.95	5.12	4.88	34,900	51,000	-0.2
13/05/2014	4.95	100,470	5.15	5.29	4.81	32,000	0	0.5
12/05/2014	5.15	247,410	5.54	5.54	5.15	23,000	110,210	-1.3
09/05/2014	5.54	380,920	5.54	5.61	5.33	100,000	188,850	-1.4
08/05/2014	5.54	409,810	5.92	5.92	5.54	156,000	24,950	2.1
07/05/2014	5.92	179,440	5.75	5.92	5.71	75,000	0	1.3
06/05/2014	5.75	276,670	5.89	5.89	5.64	147,960	7,400	2.3
05/05/2014	5.89	269,370	5.99	5.99	5.85	197,010	150	3.3
29/04/2014	5.99	92,240	5.99	6.03	5.78	48,610	0	0.8

Page:
<<
28
29
30
>>

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