Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	32.54	134,400	32.54	32.95	32.54	3,300	600	0.1
19/08/2025	32.45	150,300	33.35	33.35	32.36	2,700	4,400	-0.1
18/08/2025	32.81	145,900	32.81	33.08	32.50	8,700	400	0.3
15/08/2025	32.81	102,800	32.36	32.81	32.36	1,100	0	0.0
14/08/2025	32.54	138,600	32.54	32.81	32.45	2,400	0	0.1
13/08/2025	32.54	121,500	31.56	32.81	31.56	5,600	0	0.2
12/08/2025	32.50	126,100	32.45	32.90	32.45	4,200	0	0.2
11/08/2025	32.45	258,100	32.27	32.45	31.91	4,400	0	0.2
08/08/2025	32.27	159,000	32.18	32.27	31.91	4,400	0	0.2
07/08/2025	32.18	187,600	32.36	32.36	31.74	1,300	0	0.0
06/08/2025	33.26	264,600	31.38	33.26	31.38	2,500	600	0.1
05/08/2025	32.32	196,700	31.91	32.81	30.66	1,800	0	0.1
04/08/2025	32.27	206,300	31.02	32.27	31.02	2,600	0	0.1
01/08/2025	31.38	159,300	29.67	31.47	29.67	200	600	-0.0
31/07/2025	30.12	500	30.12	30.12	30.12	0	0	0
30/07/2025	30.66	173,000	29.85	30.66	29.62	100	2,300	-0.1
29/07/2025	30.48	301,700	29.67	30.52	28.95	12,800	100	0.4
28/07/2025	30.03	74,400	29.76	30.03	29.58	100	0	0.0
25/07/2025	29.67	123,300	29.49	29.67	29.49	1,300	0	0.0
24/07/2025	29.49	103,300	28.86	29.49	28.86	0	0	0
23/07/2025	29.58	103,300	28.77	29.58	28.77	200	0	0.0
22/07/2025	29.67	130,700	29.67	29.67	29.67	0	0	0
21/07/2025	29.67	84,800	29.67	29.67	29.67	0	0	0
18/07/2025	29.67	107,700	29.67	29.67	29.67	0	0	0
17/07/2025	30.03	117,800	29.67	30.03	29.22	100	0	0.0
16/07/2025	29.67	141,800	29.94	29.94	29.67	2,200	0	0.1
15/07/2025	29.94	150,800	29.94	29.98	29.76	600	0	0.0
14/07/2025	30.12	126,900	28.41	30.12	28.41	0	0	0
11/07/2025	30.12	129,400	29.13	30.12	29.13	0	0	0
10/07/2025	29.22	123,500	29.13	29.22	29.13	0	0	0
09/07/2025	29.22	142,900	29.22	29.22	29.13	0	0	0
08/07/2025	29.13	236,900	29.22	29.58	29.13	0	0	0
07/07/2025	29.22	46,400	29.22	29.22	29.22	0	0	0
04/07/2025	29.58	136,700	29.17	29.58	28.77	0	0	0
03/07/2025	28.77	100,300	28.32	28.77	28.32	100	0	0.0
02/07/2025	28.32	86,000	28.32	28.32	28.32	0	0	0
01/07/2025	28.41	22,300	28.32	28.41	28.32	0	0	0
30/06/2025	28.77	86,700	28.32	28.77	28.32	0	0	0
27/06/2025	28.32	1,100	28.32	28.32	28.32	0	0	0
26/06/2025	28.32	58,400	28.32	28.41	28.32	0	200	-0.0
25/06/2025	28.50	47,900	28.50	28.50	26.70	0	0	0
24/06/2025	28.32	57,700	28.32	28.32	28.32	0	0	0
23/06/2025	28.59	91,600	27.87	28.59	27.87	200	0	0.0
20/06/2025	28.68	76,100	28.77	28.77	28.68	0	0	0
19/06/2025	29.40	51,400	28.41	29.40	28.32	0	0	0
18/06/2025	28.50	262,200	28.41	28.50	28.41	0	0	0
17/06/2025	28.50	271,000	28.50	28.50	28.32	0	0	0
16/06/2025	28.50	71,700	28.41	28.50	28.41	0	0	0
13/06/2025	28.54	90,900	28.50	28.54	28.50	0	100	-0.0
12/06/2025	28.59	18,400	28.54	28.59	28.54	0	0	0
11/06/2025	28.54	71,500	27.96	29.22	27.51	0	4,500	-0.1
10/06/2025	28.77	75,700	29.04	29.04	28.77	0	4,400	-0.1
09/06/2025	29.22	108,200	29.22	29.22	28.95	0	1,000	-0.0
06/06/2025	29.49	88,700	29.40	29.49	28.72	0	1,700	-0.1
05/06/2025	29.40	82,900	29.26	30.30	28.72	200	3,000	-0.1
04/06/2025	29.26	54,500	29.67	29.67	29.22	0	1,100	-0.0
03/06/2025	30.21	38,800	29.67	30.21	29.49	0	0	0
02/06/2025	29.67	28,100	29.67	29.85	28.95	100	3,500	-0.1
30/05/2025	29.67	59,500	29.67	29.76	29.62	0	4,000	-0.1
29/05/2025	29.67	79,500	30.03	30.12	29.67	0	500	-0.0
28/05/2025	30.03	52,700	29.67	30.12	29.62	0	4,100	-0.1
27/05/2025	29.67	66,400	30.30	31.02	29.67	0	1,000	-0.0
26/05/2025	29.94	76,000	31.02	31.02	29.94	1,000	1,000	0
23/05/2025	31.42	28,700	31.47	31.47	30.12	0	0	0
22/05/2025	30.57	76,000	30.57	30.57	29.58	1,300	2,900	0
21/05/2025	28.72	78,300	29.67	31.47	28.72	0	8,000	-0.3
20/05/2025	29.76	94,300	29.67	30.07	29.67	0	2,200	-0.1
19/05/2025	29.67	153,000	29.40	30.12	29.40	0	2,300	0
16/05/2025	30.21	437,900	29.31	30.21	29.26	0	4,000	0
15/05/2025	30.21	237,300	29.67	30.21	29.13	0	2,200	0
14/05/2025	30.12	238,600	28.41	30.12	28.41	3,400	4,700	0
13/05/2025	29.76	211,000	29.40	29.94	29.40	0	500	0
12/05/2025	31.38	82,100	31.38	31.38	31.02	0	0	0
09/05/2025	31.69	173,600	31.83	31.83	31.42	0	200	0
08/05/2025	31.83	268,800	30.12	32.36	29.67	8,000	0	0
07/05/2025	29.76	255,700	29.67	29.85	29.67	0	200	0
06/05/2025	29.85	219,400	30.12	30.12	29.71	1,000	300	0
05/05/2025	30.48	62,300	30.57	30.57	29.85	0	0	0
29/04/2025	30.66	108,100	29.67	30.66	29.49	0	0	0
28/04/2025	30.12	49,200	31.02	31.02	30.07	0	0	0
25/04/2025	31.02	125,000	29.94	31.02	29.67	0	200	-0.0
24/04/2025	30.57	112,800	28.95	30.57	28.95	0	4,300	-0.1
23/04/2025	30.21	145,000	29.40	30.21	29.40	0	13,900	-0.5
22/04/2025	29.40	83,900	29.58	31.38	29.40	0	2,200	-0.1
21/04/2025	30.57	212,200	28.50	30.57	28.50	100	10,700	-0.3
18/04/2025	30.30	150,600	29.94	30.30	29.67	0	11,500	-0.4
17/04/2025	31.06	153,600	29.04	31.06	29.04	0	0	0
16/04/2025	31.15	324,700	28.86	31.20	28.86	0	0	0
15/04/2025	30.57	219,400	32.68	32.68	30.34	6,800	5,600	0.0
14/04/2025	30.57	212,400	30.75	30.75	29.67	900	10,200	-0.3
11/04/2025	31.02	275,600	30.57	31.02	30.57	3,600	0	0.1
10/04/2025	30.75	214,500	30.75	31.11	30.39	100	0	0.0
09/04/2025	30.03	168,900	29.67	30.12	29.67	2,000	800	0.0
08/04/2025	30.03	111,000	30.03	30.03	29.67	400	100	0.0
04/04/2025	30.03	116,100	29.94	30.03	29.67	0	0	0
03/04/2025	30.12	88,300	29.67	30.21	29.31	0	400	-0.0
02/04/2025	30.30	100,500	31.02	31.02	30.21	0	0	0
01/04/2025	29.85	102,700	30.39	30.39	29.67	0	0	0
31/03/2025	29.67	138,400	29.67	29.94	29.58	5,300	400	0.2
28/03/2025	29.67	119,100	29.67	29.67	29.53	0	4,900	-0.2

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.20	-0.69%	2,939,500	-6,300	0	28.55 29.55 29
2 tháng (2026-04-13)	-0.50	-1.71%	8,315,100	-40,900	0	28.55 30.80 29
3 tháng (2026-03-16)	-1.40	-4.64%	13,847,600	-131,100	-0.0	28.55 30.80 29
6 tháng (2025-12-15)	3.63	14.41%	29,002,300	240,500	11.9	25.17 35.70 29
12 tháng (2025-06-17)	0.30	1.06%	48,032,200	217,700	11.2	24.86 35.70 29
24 tháng (2024-06-24)	1.09	3.95%	75,532,700	192,049	10.6	24.86 35.70 29
36 tháng (2023-06-28)	3.77	15.08%	108,054,200	162,149	10.0	20.76 35.70 29
60 tháng (2021-07-08)	13.05	82.81%	137,498,300	185,083	10.4	13.44 35.70 29

CTCP Thuận Đức (tdp)

THỐNG KÊ GIAO DỊCH